Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $168.14 as of 10/8/2025 4:20:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 58.00 | 66.10 | 62.05 | % | 0.56 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 10/8/2025 3:59:44 PM EST | |||
| 115.00 | 53.00 | 61.40 | 57.20 | % | 0.50 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.02 | 10/8/2025 3:59:44 PM EST | |||
| 120.00 | 48.10 | 56.50 | 52.30 | 57.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.98 | 0.97 | 0.00 | -0.03 | 9/30/2025 | 10/8/2025 3:59:44 PM EST |
| 125.00 | 43.40 | 51.40 | 47.40 | % | 0.38 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.04 | 10/8/2025 3:59:44 PM EST | |||
| 130.00 | 38.30 | 46.50 | 42.40 | % | 0.33 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.05 | 10/8/2025 3:59:44 PM EST | |||
| 135.00 | 33.60 | 41.70 | 37.65 | % | 0.28 | 0 | 0 | 0.80 | 0.90 | 0.00 | -0.07 | 10/8/2025 3:59:44 PM EST | |||
| 140.00 | 29.00 | 37.10 | 33.05 | % | 0.24 | 0 | 0 | 0.74 | 0.89 | 0.01 | -0.07 | 10/8/2025 3:59:44 PM EST | |||
| 145.00 | 24.00 | 31.50 | 27.75 | % | 0.19 | 0 | 0 | 0.66 | 0.83 | 0.01 | -0.10 | 10/8/2025 3:59:44 PM EST | |||
| 150.00 | 20.10 | 26.60 | 23.35 | % | 0.16 | 0 | 0 | 0.58 | 0.82 | 0.01 | -0.09 | 10/8/2025 3:59:44 PM EST | |||
| 155.00 | 16.00 | 23.80 | 19.90 | % | 0.13 | 0 | 0 | 0.53 | 0.76 | 0.01 | -0.11 | 10/8/2025 3:59:44 PM EST | |||
| 160.00 | 12.10 | 18.80 | 15.45 | % | 0.10 | 0 | 0 | 0.32 | 0.71 | 0.01 | -0.11 | 10/8/2025 3:59:44 PM EST | |||
| 165.00 | 9.10 | 17.30 | 13.20 | 9.86 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | 0.64 | 0.02 | -0.11 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 170.00 | 9.30 | 11.50 | 10.40 | 8.90 | -0.80 | -8.25% | 0.06 | 5 | 12 | 0.39 | 0.57 | 0.02 | -0.11 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 175.00 | 6.60 | 11.90 | 9.25 | 6.66 | -1.04 | -13.51% | 0.05 | 6 | 20 | 0.44 | 0.48 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 180.00 | 5.00 | 6.50 | 5.75 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.37 | 0.39 | 0.02 | -0.10 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 185.00 | 1.60 | 8.80 | 5.20 | 3.92 | -0.48 | -10.91% | 0.03 | 7 | 15 | 0.40 | 0.30 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 190.00 | 2.10 | 8.20 | 5.15 | 3.33 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.48 | 0.23 | 0.01 | -0.07 | 10/2/2025 | 10/8/2025 3:59:44 PM EST |
| 195.00 | 1.30 | 3.30 | 2.30 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.38 | 0.18 | 0.01 | -0.06 | 10/3/2025 | 10/8/2025 3:59:44 PM EST |
| 200.00 | 0.15 | 2.50 | 1.33 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.33 | 0.15 | 0.01 | -0.06 | 10/6/2025 | 10/8/2025 3:59:44 PM EST |
| 210.00 | 0.00 | 2.50 | 1.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6,248 | 0.48 | 0.07 | 0.01 | -0.03 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,391 | 0.53 | 0.04 | 0.00 | -0.02 | 10/2/2025 | 10/8/2025 3:59:44 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.68 | 0.01 | 0.00 | -0.01 | 9/26/2025 | 10/8/2025 3:59:44 PM EST |
| 240.00 | 0.00 | 3.00 | 1.50 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | 0.01 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 3:59:44 PM EST |
| 250.00 | 0.00 | 2.50 | 1.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 3:59:44 PM EST |
| 260.00 | 0.00 | 3.00 | 1.50 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 6,017 | 0.92 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:44 PM EST |
| 270.00 | 0.00 | 3.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.97 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 3:59:44 PM EST |
| 280.00 | 0.00 | 3.00 | 1.50 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 3:59:44 PM EST |
| 290.00 | 0.00 | 3.00 | 1.50 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/8/2025 3:59:44 PM EST |
| 300.00 | 0.00 | 3.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/8/2025 3:59:44 PM EST |
| 310.00 | 0.00 | 3.00 | 1.50 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:44 PM EST |
| 320.00 | 0.00 | 3.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/8/2025 3:59:44 PM EST |
| 330.00 | 0.00 | 2.95 | 1.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 10/8/2025 3:59:44 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | -0.02 | 0.00 | -0.02 | 4/9/2025 | 10/8/2025 3:59:44 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | -0.03 | 0.00 | -0.03 | 4/9/2025 | 10/8/2025 3:59:44 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.05 | 0.00 | -0.04 | 10/6/2025 | 10/8/2025 3:59:44 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | -0.07 | 0.00 | -0.05 | 10/3/2025 | 10/8/2025 3:59:44 PM EST |
| 135.00 | 0.00 | 1.90 | 0.95 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | -0.10 | 0.00 | -0.07 | 10/1/2025 | 10/8/2025 3:59:44 PM EST |
| 140.00 | 0.05 | 7.30 | 3.68 | 1.31 | +0.02 | +1.55% | 0.03 | 11 | 15 | 0.61 | -0.11 | 0.01 | -0.07 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 145.00 | 0.05 | 7.50 | 3.78 | 1.73 | -0.11 | -5.98% | 0.03 | 30 | 21 | 0.54 | -0.17 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 150.00 | 0.80 | 7.90 | 4.35 | 2.73 | +0.13 | +5.00% | 0.03 | 1 | 89 | 0.53 | -0.18 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 155.00 | 0.05 | 6.60 | 3.33 | 5.13 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.40 | -0.24 | 0.01 | -0.11 | 10/6/2025 | 10/8/2025 3:59:44 PM EST |
| 160.00 | 3.20 | 7.50 | 5.35 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.44 | -0.29 | 0.01 | -0.11 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 165.00 | 2.10 | 10.60 | 6.35 | 6.51 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.41 | -0.36 | 0.02 | -0.11 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 170.00 | 7.40 | 10.20 | 8.80 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.42 | -0.43 | 0.02 | -0.11 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 175.00 | 8.40 | 11.50 | 9.95 | 13.40 | +2.24 | +20.08% | 0.06 | 1 | 23 | 0.36 | -0.52 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 180.00 | 11.00 | 14.90 | 12.95 | 18.00 | +2.92 | +19.37% | 0.07 | 1 | 11 | 0.35 | -0.61 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 185.00 | 13.70 | 22.00 | 17.85 | 18.25 | 0.00 | 0.00% | 0.10 | 0 | 90 | 0.41 | -0.70 | 0.02 | -0.09 | 10/3/2025 | 10/8/2025 3:59:44 PM EST |
| 190.00 | 19.10 | 25.70 | 22.40 | 27.60 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.45 | -0.77 | 0.01 | -0.07 | 10/6/2025 | 10/8/2025 3:59:44 PM EST |
| 195.00 | 22.60 | 29.80 | 26.20 | 18.35 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.62 | -0.82 | 0.01 | -0.06 | 9/29/2025 | 10/8/2025 3:59:44 PM EST |
| 200.00 | 26.70 | 34.00 | 30.35 | 24.50 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.64 | -0.85 | 0.01 | -0.06 | 9/25/2025 | 10/8/2025 3:59:44 PM EST |
| 210.00 | 35.30 | 42.80 | 39.05 | 31.44 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.67 | -0.93 | 0.01 | -0.03 | 9/23/2025 | 10/8/2025 3:59:44 PM EST |
| 220.00 | 45.50 | 52.40 | 48.95 | 50.80 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.74 | -0.96 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 230.00 | 54.30 | 62.20 | 58.25 | 60.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:44 PM EST |
| 240.00 | 64.10 | 72.10 | 68.10 | % | 0.28 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 250.00 | 74.20 | 82.20 | 78.20 | 30.93 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 10/8/2025 3:59:44 PM EST |
| 260.00 | 84.10 | 92.20 | 88.15 | 43.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 10/8/2025 3:59:44 PM EST |
| 270.00 | 94.10 | 102.20 | 98.15 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 280.00 | 104.10 | 112.20 | 108.15 | % | 0.39 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 290.00 | 114.10 | 122.20 | 118.15 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 300.00 | 124.10 | 132.20 | 128.15 | % | 0.43 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 310.00 | 134.10 | 142.20 | 138.15 | % | 0.45 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 320.00 | 144.10 | 152.20 | 148.15 | % | 0.46 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 330.00 | 154.10 | 162.20 | 158.15 | % | 0.48 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST |