Options Chain for TRADEWEB MKTS INC CL A (TW) - $118.88 as of 10/30/2026 3:47:48 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 | 60.90 | 65.00 | 62.95 | % | 1.05 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 65.00 | 55.90 | 60.00 | 57.95 | % | 0.89 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 70.00 | 50.90 | 55.10 | 53.00 | % | 0.76 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 75.00 | 46.00 | 50.10 | 48.05 | % | 0.64 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 80.00 | 41.10 | 45.20 | 43.15 | % | 0.54 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 85.00 | 36.20 | 40.30 | 38.25 | 38.69 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.01 | 10/26/2026 | 10/30/2026 3:59:57 PM EST |
| 90.00 | 31.30 | 35.20 | 33.25 | % | 0.37 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 95.00 | 26.60 | 30.50 | 28.55 | % | 0.30 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 100.00 | 21.70 | 25.70 | 23.70 | % | 0.24 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.02 | 10/30/2026 3:59:57 PM EST | |||
| 105.00 | 17.20 | 20.30 | 18.75 | % | 0.18 | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.04 | 10/30/2026 3:59:57 PM EST | |||
| 110.00 | 13.00 | 15.00 | 14.00 | 14.55 | +0.81 | +5.90% | 0.13 | 1 | 1 | 0.38 | 0.85 | 0.02 | -0.05 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 115.00 | 9.20 | 11.80 | 10.50 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.29 | 0.76 | 0.02 | -0.06 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 120.00 | 5.90 | 8.20 | 7.05 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.28 | 0.63 | 0.03 | -0.06 | 10/23/2026 | 10/30/2026 3:59:57 PM EST |
| 125.00 | 3.50 | 4.70 | 4.10 | 4.30 | +1.22 | +39.61% | 0.03 | 9 | 5,090 | 0.26 | 0.48 | 0.03 | -0.06 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 130.00 | 1.95 | 2.45 | 2.20 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.25 | 0.32 | 0.03 | -0.05 | 10/22/2026 | 10/30/2026 3:59:57 PM EST |
| 135.00 | 0.20 | 2.00 | 1.10 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.18 | 0.02 | -0.03 | 10/22/2026 | 10/30/2026 3:59:57 PM EST |
| 140.00 | 0.05 | 1.70 | 0.88 | % | 0.01 | 0 | 0 | 0.26 | 0.09 | 0.01 | -0.02 | 10/30/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2026 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 | 1.52 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.02 | 10/30/2026 3:59:57 PM EST | |||
| 105.00 | 0.25 | 1.45 | 0.85 | % | 0.01 | 0 | 0 | 0.35 | -0.09 | 0.01 | -0.04 | 10/30/2026 3:59:57 PM EST | |||
| 110.00 | 0.40 | 2.50 | 1.45 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.15 | 0.02 | -0.05 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 115.00 | 1.40 | 3.60 | 2.50 | 2.20 | % | 0.02 | 1 | 0 | 0.33 | -0.24 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 3:59:57 PM EST | |
| 120.00 | 2.35 | 4.50 | 3.43 | 5.28 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.28 | -0.37 | 0.03 | -0.06 | 10/20/2026 | 10/30/2026 3:59:57 PM EST |
| 125.00 | 4.60 | 7.30 | 5.95 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | -0.52 | 0.03 | -0.06 | 10/20/2026 | 10/30/2026 3:59:57 PM EST |
| 130.00 | 7.80 | 10.20 | 9.00 | % | 0.07 | 0 | 0 | 0.27 | -0.68 | 0.03 | -0.05 | 10/30/2026 3:59:57 PM EST | |||
| 135.00 | 11.50 | 14.40 | 12.95 | % | 0.10 | 0 | 0 | 0.37 | -0.82 | 0.02 | -0.03 | 10/30/2026 3:59:57 PM EST | |||
| 140.00 | 15.40 | 19.50 | 17.45 | % | 0.12 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.02 | 10/30/2026 3:59:57 PM EST | |||
| 145.00 | 20.20 | 24.30 | 22.25 | % | 0.15 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 150.00 | 25.20 | 29.30 | 27.25 | % | 0.18 | 0 | 0 | 0.54 | -0.98 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 155.00 | 30.20 | 34.30 | 32.25 | % | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 160.00 | 35.20 | 39.30 | 37.25 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 165.00 | 40.20 | 44.30 | 42.25 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST |