Options Chain for TRADEWEB MKTS INC CL A (TW) - $108.77 as of 10/10/2025 2:31:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 36.00 | 39.10 | 37.55 | % | 0.54 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 75.00 | 30.70 | 34.00 | 32.35 | 62.37 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 10/10/2025 1:58:55 PM EST |
| 80.00 | 26.10 | 29.10 | 27.60 | 46.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 1:58:55 PM EST |
| 85.00 | 21.40 | 24.10 | 22.75 | % | 0.27 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 90.00 | 16.30 | 19.10 | 17.70 | % | 0.20 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 95.00 | 11.70 | 14.10 | 12.90 | % | 0.14 | 0 | 0 | 1.12 | 0.99 | 0.01 | -0.03 | 10/10/2025 1:58:55 PM EST | |||
| 100.00 | 6.60 | 8.30 | 7.45 | 7.60 | -0.50 | -6.18% | 0.07 | 5 | 6 | 0.72 | 0.90 | 0.03 | -0.09 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 105.00 | 3.20 | 3.80 | 3.50 | 4.09 | -0.36 | -8.09% | 0.03 | 1 | 18 | 0.35 | 0.67 | 0.07 | -0.15 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 110.00 | 0.95 | 1.20 | 1.08 | 1.10 | -0.16 | -12.70% | 0.01 | 6 | 451 | 0.36 | 0.30 | 0.07 | -0.13 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 115.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.16 | -47.06% | 0.00 | 2 | 203 | 0.34 | 0.07 | 0.03 | -0.05 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 671 | 0.54 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 666 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.95 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.74 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.16 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:55 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.28 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:55 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.58 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 1:58:55 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.78 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/10/2025 1:58:55 PM EST |
| 160.00 | 0.00 | 2.00 | 1.00 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.27 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/10/2025 1:58:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.44 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 1:58:55 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.10 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/10/2025 1:58:55 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/10/2025 1:58:55 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/10/2025 1:58:55 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 10/10/2025 1:58:55 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:58:55 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 10/10/2025 1:58:55 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/10/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.84 | -0.01 | 0.01 | -0.03 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.43 | -0.10 | 0.03 | -0.09 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 105.00 | 1.10 | 1.25 | 1.18 | 1.06 | +0.22 | +26.19% | 0.01 | 8 | 47 | 0.31 | -0.33 | 0.07 | -0.15 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 110.00 | 3.20 | 4.30 | 3.75 | 3.65 | +1.25 | +52.09% | 0.03 | 1 | 279 | 0.34 | -0.70 | 0.07 | -0.13 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 115.00 | 7.40 | 8.40 | 7.90 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 212 | 0.49 | -0.93 | 0.03 | -0.05 | 10/2/2025 | 10/10/2025 1:58:55 PM EST |
| 120.00 | 11.30 | 13.90 | 12.60 | 13.40 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.79 | -0.99 | 0.00 | -0.01 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 125.00 | 17.10 | 18.60 | 17.85 | 16.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.87 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 130.00 | 21.00 | 23.50 | 22.25 | 21.51 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.98 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 135.00 | 26.10 | 29.50 | 27.80 | 26.57 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 140.00 | 31.20 | 34.30 | 32.75 | 30.57 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.56 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 145.00 | 36.00 | 39.30 | 37.65 | 35.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 150.00 | 41.50 | 44.50 | 43.00 | 12.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 10/10/2025 1:58:55 PM EST |
| 155.00 | 46.00 | 49.50 | 47.75 | 13.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 10/10/2025 1:58:55 PM EST |
| 160.00 | 51.10 | 54.50 | 52.80 | % | 0.33 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 165.00 | 56.10 | 59.50 | 57.80 | % | 0.35 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 170.00 | 61.00 | 64.50 | 62.75 | % | 0.37 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 175.00 | 66.30 | 69.40 | 67.85 | % | 0.39 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 180.00 | 71.00 | 74.40 | 72.70 | 33.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 10/10/2025 1:58:55 PM EST |
| 185.00 | 76.10 | 79.30 | 77.70 | % | 0.42 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 190.00 | 81.60 | 84.40 | 83.00 | % | 0.44 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 195.00 | 86.50 | 89.50 | 88.00 | % | 0.45 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 200.00 | 91.00 | 94.50 | 92.75 | % | 0.46 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST |