Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $173.00 as of 10/27/2025 6:14:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 48.80 | 57.30 | 53.05 | % | 0.46 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 120.00 | 44.30 | 52.50 | 48.40 | % | 0.40 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.02 | 10/27/2025 3:59:55 PM EST | |||
| 125.00 | 39.50 | 47.60 | 43.55 | % | 0.35 | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.03 | 10/27/2025 3:59:55 PM EST | |||
| 130.00 | 34.70 | 43.00 | 38.85 | % | 0.30 | 0 | 0 | 0.81 | 0.93 | 0.00 | -0.04 | 10/27/2025 3:59:55 PM EST | |||
| 135.00 | 30.00 | 38.40 | 34.20 | % | 0.25 | 0 | 0 | 0.81 | 0.90 | 0.01 | -0.04 | 10/27/2025 3:59:55 PM EST | |||
| 140.00 | 25.70 | 34.00 | 29.85 | % | 0.21 | 0 | 0 | 0.75 | 0.86 | 0.01 | -0.05 | 10/27/2025 3:59:55 PM EST | |||
| 145.00 | 21.30 | 30.00 | 25.65 | % | 0.18 | 0 | 0 | 0.72 | 0.81 | 0.01 | -0.06 | 10/27/2025 3:59:55 PM EST | |||
| 150.00 | 17.90 | 26.00 | 21.95 | % | 0.15 | 0 | 0 | 0.45 | 0.76 | 0.01 | -0.07 | 10/27/2025 3:59:55 PM EST | |||
| 155.00 | 13.80 | 22.00 | 17.90 | % | 0.12 | 0 | 0 | 0.43 | 0.70 | 0.01 | -0.08 | 10/27/2025 3:59:55 PM EST | |||
| 160.00 | 10.10 | 19.00 | 14.55 | % | 0.09 | 0 | 0 | 0.42 | 0.64 | 0.01 | -0.09 | 10/27/2025 3:59:55 PM EST | |||
| 165.00 | 10.40 | 14.40 | 12.40 | % | 0.08 | 0 | 0 | 0.44 | 0.56 | 0.02 | -0.09 | 10/27/2025 3:59:55 PM EST | |||
| 170.00 | 8.60 | 9.30 | 8.95 | 9.10 | % | 0.05 | 4 | 0 | 0.39 | 0.49 | 0.02 | -0.10 | 10/27/2025 | 10/27/2025 3:59:55 PM EST | |
| 175.00 | 6.30 | 7.30 | 6.80 | 7.20 | -1.30 | -15.30% | 0.04 | 3 | 7 | 0.39 | 0.42 | 0.02 | -0.10 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 180.00 | 4.20 | 7.80 | 6.00 | % | 0.03 | 0 | 0 | 0.41 | 0.35 | 0.01 | -0.09 | 10/27/2025 3:59:55 PM EST | |||
| 185.00 | 3.00 | 5.30 | 4.15 | % | 0.02 | 0 | 0 | 0.39 | 0.30 | 0.01 | -0.09 | 10/27/2025 3:59:55 PM EST | |||
| 190.00 | 2.15 | 6.60 | 4.38 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.44 | 0.24 | 0.01 | -0.08 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.53 | 0.19 | 0.01 | -0.07 | 10/27/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.95 | 1.48 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | 0.16 | 0.01 | -0.06 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.50 | 0.11 | 0.01 | -0.05 | 10/27/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.06 | 0.00 | -0.03 | 10/16/2025 | 10/27/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.00 | 1.00 | 0.49 | -0.25 | -33.79% | 0.00 | 1 | 1 | 0.62 | 0.05 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.02 | 10/27/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 10/27/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.02 | 10/27/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.00 | -0.03 | 10/27/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 4.10 | 2.05 | % | 0.02 | 0 | 0 | 0.74 | -0.07 | 0.00 | -0.04 | 10/27/2025 3:59:55 PM EST | |||
| 135.00 | 0.05 | 5.90 | 2.98 | % | 0.02 | 0 | 0 | 0.50 | -0.10 | 0.01 | -0.04 | 10/27/2025 3:59:55 PM EST | |||
| 140.00 | 0.05 | 6.10 | 3.08 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.43 | -0.14 | 0.01 | -0.05 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 145.00 | 2.10 | 3.00 | 2.55 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | -0.19 | 0.01 | -0.06 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 150.00 | 3.10 | 5.00 | 4.05 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.43 | -0.24 | 0.01 | -0.07 | 10/16/2025 | 10/27/2025 3:59:55 PM EST |
| 155.00 | 4.20 | 8.10 | 6.15 | 4.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.30 | 0.01 | -0.08 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 160.00 | 5.40 | 9.00 | 7.20 | % | 0.04 | 0 | 0 | 0.42 | -0.36 | 0.01 | -0.09 | 10/27/2025 3:59:55 PM EST | |||
| 165.00 | 7.40 | 11.30 | 9.35 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.42 | -0.44 | 0.02 | -0.09 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 170.00 | 10.70 | 11.40 | 11.05 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.51 | 0.02 | -0.10 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 175.00 | 12.70 | 14.60 | 13.65 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.37 | -0.58 | 0.02 | -0.10 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 180.00 | 12.70 | 21.10 | 16.90 | 14.95 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.36 | -0.65 | 0.01 | -0.09 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 185.00 | 16.30 | 24.80 | 20.55 | % | 0.11 | 0 | 0 | 0.57 | -0.70 | 0.01 | -0.09 | 10/27/2025 3:59:55 PM EST | |||
| 190.00 | 20.30 | 27.80 | 24.05 | 24.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.55 | -0.76 | 0.01 | -0.08 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 195.00 | 24.60 | 32.80 | 28.70 | % | 0.15 | 0 | 0 | 0.58 | -0.81 | 0.01 | -0.07 | 10/27/2025 3:59:55 PM EST | |||
| 200.00 | 29.20 | 37.50 | 33.35 | % | 0.17 | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.06 | 10/27/2025 3:59:55 PM EST | |||
| 210.00 | 38.60 | 46.60 | 42.60 | % | 0.20 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.05 | 10/27/2025 3:59:55 PM EST | |||
| 220.00 | 48.30 | 55.90 | 52.10 | % | 0.24 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.03 | 10/27/2025 3:59:55 PM EST | |||
| 230.00 | 58.00 | 66.30 | 62.15 | % | 0.27 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.03 | 10/27/2025 3:59:55 PM EST | |||
| 240.00 | 68.70 | 76.30 | 72.50 | % | 0.30 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 10/27/2025 3:59:55 PM EST | |||
| 250.00 | 77.90 | 86.50 | 82.20 | % | 0.33 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 10/27/2025 3:59:55 PM EST |