Options Chain for TRADEWEB MKTS INC CL A (TW) - $127.99 as of 8/22/2025 8:48:34 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 | 56.30 | 60.40 | 58.35 | % | 0.83 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 75.00 | 51.80 | 55.40 | 53.60 | 62.37 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:45 PM EST |
| 80.00 | 46.60 | 50.50 | 48.55 | 59.70 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 8/22/2025 3:59:45 PM EST |
| 85.00 | 41.60 | 45.60 | 43.60 | % | 0.51 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 90.00 | 36.70 | 40.60 | 38.65 | % | 0.43 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:45 PM EST | |||
| 95.00 | 31.70 | 35.70 | 33.70 | % | 0.35 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:45 PM EST | |||
| 100.00 | 26.90 | 30.90 | 28.90 | % | 0.29 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:45 PM EST | |||
| 105.00 | 22.10 | 26.10 | 24.10 | % | 0.23 | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.02 | 8/22/2025 3:59:45 PM EST | |||
| 110.00 | 17.40 | 21.40 | 19.40 | 37.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.52 | 0.91 | 0.01 | -0.03 | 3/20/2025 | 8/22/2025 3:59:45 PM EST |
| 115.00 | 12.80 | 16.80 | 14.80 | 26.12 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.41 | 0.85 | 0.02 | -0.05 | 4/16/2025 | 8/22/2025 3:59:45 PM EST |
| 120.00 | 8.80 | 13.00 | 10.90 | 12.80 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.39 | 0.76 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:45 PM EST |
| 125.00 | 6.40 | 9.40 | 7.90 | 16.21 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.28 | 0.64 | 0.03 | -0.06 | 7/17/2025 | 8/22/2025 3:59:45 PM EST |
| 130.00 | 4.10 | 4.80 | 4.45 | 5.85 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.24 | 0.50 | 0.03 | -0.06 | 8/20/2025 | 8/22/2025 3:59:45 PM EST |
| 135.00 | 2.25 | 2.65 | 2.45 | 2.50 | -0.76 | -23.32% | 0.02 | 11 | 418 | 0.24 | 0.34 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 140.00 | 0.00 | 3.40 | 1.70 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.38 | 0.21 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:45 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.80 | +0.05 | +6.67% | 0.00 | 1 | 80 | 0.29 | 0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 150.00 | 0.00 | 2.05 | 1.03 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.42 | 0.06 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:45 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.48 | 0.03 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 3:59:45 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.53 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 3:59:45 PM EST |
| 165.00 | 0.00 | 2.00 | 1.00 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:45 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.62 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:45 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:45 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 3:59:45 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 3:59:45 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:45 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 8/22/2025 3:59:45 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:45 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 8/22/2025 3:59:45 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:45 PM EST | |||
| 100.00 | 0.00 | 2.05 | 1.03 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.02 | 0.00 | -0.02 | 2/20/2025 | 8/22/2025 3:59:45 PM EST |
| 105.00 | 0.00 | 2.60 | 1.30 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | -0.05 | 0.01 | -0.02 | 4/11/2025 | 8/22/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 2.85 | 1.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.09 | 0.01 | -0.03 | 7/24/2025 | 8/22/2025 3:59:45 PM EST |
| 115.00 | 0.45 | 3.30 | 1.88 | 1.16 | -0.19 | -14.08% | 0.02 | 1 | 23 | 0.34 | -0.15 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 120.00 | 2.00 | 3.00 | 2.50 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.31 | -0.24 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:45 PM EST |
| 125.00 | 3.40 | 3.80 | 3.60 | 3.14 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.28 | -0.36 | 0.03 | -0.06 | 8/21/2025 | 8/22/2025 3:59:45 PM EST |
| 130.00 | 5.50 | 6.10 | 5.80 | 4.87 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.26 | -0.50 | 0.03 | -0.06 | 8/20/2025 | 8/22/2025 3:59:45 PM EST |
| 135.00 | 8.20 | 9.20 | 8.70 | 7.19 | -0.46 | -6.02% | 0.06 | 1 | 119 | 0.24 | -0.66 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 140.00 | 12.40 | 14.80 | 13.60 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.36 | -0.79 | 0.02 | -0.03 | 8/11/2025 | 8/22/2025 3:59:45 PM EST |
| 145.00 | 15.30 | 19.30 | 17.30 | 14.10 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.40 | -0.89 | 0.02 | -0.02 | 8/12/2025 | 8/22/2025 3:59:45 PM EST |
| 150.00 | 20.30 | 23.80 | 22.05 | 12.10 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.43 | -0.94 | 0.01 | -0.01 | 5/23/2025 | 8/22/2025 3:59:45 PM EST |
| 155.00 | 25.30 | 29.20 | 27.25 | 13.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.52 | -0.97 | 0.00 | -0.01 | 4/2/2025 | 8/22/2025 3:59:45 PM EST |
| 160.00 | 30.20 | 34.10 | 32.15 | % | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 165.00 | 35.40 | 38.20 | 36.80 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 170.00 | 40.30 | 44.20 | 42.25 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 175.00 | 45.30 | 49.10 | 47.20 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 180.00 | 50.30 | 54.20 | 52.25 | 33.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:45 PM EST |
| 185.00 | 55.30 | 59.10 | 57.20 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 190.00 | 60.20 | 64.20 | 62.20 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 195.00 | 65.20 | 69.20 | 67.20 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 200.00 | 70.40 | 74.00 | 72.20 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST |