Options Chain for TRADEWEB MKTS INC CL A (TW) - $128.83 as of 11/5/2026 7:58:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 70.00 | 74.00 | 72.00 | % | 1.31 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 60.00 | 65.00 | 69.00 | 67.00 | % | 1.12 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 65.00 | 60.00 | 64.00 | 62.00 | % | 0.95 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 70.00 | 55.00 | 59.10 | 57.05 | % | 0.81 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 75.00 | 50.00 | 54.10 | 52.05 | % | 0.69 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 80.00 | 45.00 | 49.10 | 47.05 | 42.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:02 PM EST |
| 85.00 | 40.00 | 44.10 | 42.05 | % | 0.49 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 90.00 | 35.00 | 39.10 | 37.05 | 31.56 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:02 PM EST |
| 95.00 | 30.20 | 34.10 | 32.15 | % | 0.34 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 100.00 | 25.00 | 29.20 | 27.10 | 23.50 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.13 | 1.00 | 0.00 | -0.01 | 10/30/2026 | 11/4/2026 4:00:02 PM EST |
| 105.00 | 20.70 | 24.20 | 22.45 | 9.05 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.98 | 0.99 | 0.00 | -0.02 | 10/15/2026 | 11/4/2026 4:00:02 PM EST |
| 110.00 | 16.70 | 18.20 | 17.45 | 12.86 | 0.00 | 0.00% | 0.16 | 0 | 303 | 0.73 | 0.99 | 0.01 | 0.00 | 10/22/2026 | 11/4/2026 4:00:02 PM EST |
| 115.00 | 10.90 | 14.70 | 12.80 | 9.81 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.78 | 0.92 | 0.02 | -0.03 | 10/26/2026 | 11/4/2026 4:00:02 PM EST |
| 120.00 | 6.50 | 9.50 | 8.00 | 8.48 | 0.00 | 0.00% | 0.07 | 0 | 320 | 0.55 | 0.80 | 0.04 | -0.06 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 125.00 | 2.90 | 5.40 | 4.15 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 155 | 0.30 | 0.60 | 0.05 | -0.09 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 130.00 | 1.40 | 2.05 | 1.73 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.27 | 0.36 | 0.05 | -0.09 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 135.00 | 0.05 | 1.45 | 0.75 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.26 | 0.16 | 0.03 | -0.06 | 11/2/2026 | 11/4/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.02 | 11/4/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 11/4/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 3.40 | 1.70 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/4/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.76 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | -0.01 | 0.00 | -0.02 | 10/22/2026 | 11/4/2026 4:00:02 PM EST |
| 110.00 | 0.10 | 1.15 | 0.63 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.48 | -0.01 | 0.01 | 0.00 | 10/27/2026 | 11/4/2026 4:00:02 PM EST |
| 115.00 | 0.05 | 1.90 | 0.98 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.41 | -0.08 | 0.02 | -0.03 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 120.00 | 0.15 | 3.20 | 1.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.37 | -0.20 | 0.04 | -0.06 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 125.00 | 1.05 | 3.70 | 2.38 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | -0.40 | 0.05 | -0.09 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 130.00 | 3.40 | 5.90 | 4.65 | 5.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | -0.64 | 0.05 | -0.09 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 135.00 | 7.20 | 9.50 | 8.35 | % | 0.06 | 0 | 0 | 0.43 | -0.84 | 0.03 | -0.06 | 11/4/2026 4:00:02 PM EST | |||
| 140.00 | 11.90 | 15.00 | 13.45 | % | 0.10 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.02 | 11/4/2026 4:00:02 PM EST | |||
| 145.00 | 16.00 | 19.30 | 17.65 | % | 0.12 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/4/2026 4:00:02 PM EST | |||
| 150.00 | 21.00 | 25.10 | 23.05 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 155.00 | 26.00 | 30.20 | 28.10 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST |