Options Chain for TRADEWEB MKTS INC CL A (TW) - $107.99 as of 10/3/2025 3:31:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.20 | 52.50 | 50.35 | % | 0.84 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 65.00 | 43.30 | 47.60 | 45.45 | % | 0.70 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 70.00 | 38.50 | 42.70 | 40.60 | % | 0.58 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 75.00 | 33.60 | 37.80 | 35.70 | % | 0.48 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 80.00 | 28.80 | 32.80 | 30.80 | % | 0.39 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 85.00 | 24.10 | 28.00 | 26.05 | % | 0.31 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 90.00 | 20.20 | 22.60 | 21.40 | % | 0.24 | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 95.00 | 15.70 | 17.80 | 16.75 | % | 0.18 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 100.00 | 11.20 | 13.60 | 12.40 | % | 0.12 | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 105.00 | 6.40 | 9.50 | 7.95 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.30 | 0.68 | 0.03 | -0.06 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 110.00 | 5.10 | 5.90 | 5.50 | 5.50 | +0.70 | +14.59% | 0.05 | 8 | 42 | 0.33 | 0.54 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 115.00 | 2.80 | 3.10 | 2.95 | 3.10 | +0.62 | +25.00% | 0.03 | 79 | 73 | 0.30 | 0.38 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 120.00 | 0.75 | 1.70 | 1.23 | 1.89 | +0.68 | +56.20% | 0.01 | 4 | 24 | 0.26 | 0.23 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 125.00 | 0.15 | 0.95 | 0.55 | 0.82 | -0.38 | -31.67% | 0.00 | 1 | 8 | 0.25 | 0.12 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.06 | 0.01 | -0.02 | 9/25/2025 | 10/3/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 90.00 | 0.35 | 1.20 | 0.78 | 0.35 | % | 0.01 | 1 | 0 | 0.43 | -0.06 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 95.00 | 0.70 | 1.15 | 0.93 | 0.93 | -0.27 | -22.50% | 0.01 | 13 | 1 | 0.37 | -0.12 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 100.00 | 1.35 | 1.80 | 1.58 | 1.55 | -0.48 | -23.65% | 0.02 | 26 | 1 | 0.34 | -0.21 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 105.00 | 2.05 | 4.70 | 3.38 | 2.71 | -0.79 | -22.58% | 0.03 | 2 | 68 | 0.36 | -0.32 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 110.00 | 4.00 | 4.90 | 4.45 | 4.58 | -0.92 | -16.73% | 0.04 | 9 | 40 | 0.29 | -0.46 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 115.00 | 7.00 | 9.50 | 8.25 | 7.17 | -1.28 | -15.15% | 0.07 | 3 | 2 | 0.34 | -0.62 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 120.00 | 9.40 | 11.40 | 10.40 | 13.63 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.32 | -0.77 | 0.03 | -0.04 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 125.00 | 14.00 | 16.10 | 15.05 | % | 0.12 | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 130.00 | 18.10 | 21.00 | 19.55 | % | 0.15 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 135.00 | 23.10 | 26.90 | 25.00 | % | 0.19 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 140.00 | 28.00 | 32.20 | 30.10 | % | 0.21 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 145.00 | 32.90 | 37.20 | 35.05 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 150.00 | 37.90 | 42.10 | 40.00 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 155.00 | 42.90 | 47.10 | 45.00 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 160.00 | 47.90 | 52.10 | 50.00 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 165.00 | 52.90 | 57.20 | 55.05 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 170.00 | 57.90 | 62.10 | 60.00 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |