Options Chain for TRADEWEB MKTS INC CL A (TW) - $110.95 as of 10/27/2025 1:38:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.10 | 57.90 | 56.00 | % | 1.02 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 60.00 | 49.10 | 52.90 | 51.00 | % | 0.85 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 65.00 | 44.20 | 48.10 | 46.15 | % | 0.71 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 70.00 | 39.20 | 43.00 | 41.10 | % | 0.59 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 75.00 | 34.50 | 38.20 | 36.35 | % | 0.48 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/27/2025 12:58:55 PM EST | |||
| 80.00 | 30.50 | 33.00 | 31.75 | 27.60 | 0.00 | 0.00% | 0.40 | 0 | 10 | 0.79 | 0.99 | 0.00 | -0.01 | 10/14/2025 | 10/27/2025 12:58:55 PM EST |
| 85.00 | 25.50 | 27.70 | 26.60 | % | 0.31 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 10/27/2025 12:58:55 PM EST | |||
| 90.00 | 20.80 | 23.40 | 22.10 | 22.29 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.61 | 0.94 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 12:58:55 PM EST |
| 95.00 | 16.40 | 19.00 | 17.70 | 15.33 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.41 | 0.89 | 0.01 | -0.03 | 10/13/2025 | 10/27/2025 12:58:55 PM EST |
| 100.00 | 12.00 | 14.20 | 13.10 | 9.70 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.36 | 0.81 | 0.02 | -0.04 | 10/8/2025 | 10/27/2025 12:58:55 PM EST |
| 105.00 | 8.60 | 9.60 | 9.10 | 9.10 | +0.15 | +1.68% | 0.09 | 8 | 74 | 0.35 | 0.70 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 110.00 | 5.60 | 6.30 | 5.95 | 6.40 | +1.20 | +23.08% | 0.05 | 5 | 83 | 0.31 | 0.57 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 115.00 | 3.30 | 4.10 | 3.70 | 3.90 | +0.21 | +5.70% | 0.03 | 10 | 110 | 0.30 | 0.42 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 120.00 | 1.70 | 2.25 | 1.98 | 2.15 | +0.50 | +30.31% | 0.02 | 1 | 102 | 0.29 | 0.27 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 125.00 | 0.65 | 1.60 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.29 | 0.16 | 0.02 | -0.03 | 10/22/2025 | 10/27/2025 12:58:55 PM EST |
| 130.00 | 0.20 | 0.85 | 0.53 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.28 | 0.09 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 12:58:55 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.38 | 0.04 | 0.01 | -0.01 | 9/8/2025 | 10/27/2025 12:58:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.43 | 0.02 | 0.00 | -0.01 | 9/15/2025 | 10/27/2025 12:58:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.48 | 0.01 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 12:58:55 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 12:58:55 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.56 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/27/2025 12:58:55 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.61 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 12:58:55 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 12:58:55 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 12:58:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/27/2025 12:58:55 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/27/2025 12:58:55 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/27/2025 12:58:55 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/27/2025 12:58:55 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/27/2025 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 10/27/2025 12:58:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.61 | -0.01 | 0.00 | -0.01 | 5/15/2025 | 10/27/2025 12:58:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.01 | 10/27/2025 12:58:55 PM EST | |||
| 90.00 | 0.15 | 0.90 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.06 | 0.01 | -0.02 | 9/18/2025 | 10/27/2025 12:58:55 PM EST |
| 95.00 | 0.50 | 1.20 | 0.85 | 1.00 | +0.08 | +8.70% | 0.01 | 94 | 25 | 0.35 | -0.11 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 100.00 | 1.20 | 2.15 | 1.68 | 1.67 | -0.20 | -10.70% | 0.02 | 2 | 99 | 0.35 | -0.19 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 105.00 | 2.30 | 3.30 | 2.80 | 2.95 | -0.40 | -11.94% | 0.03 | 4 | 65 | 0.33 | -0.30 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 110.00 | 4.00 | 5.20 | 4.60 | 4.70 | -1.20 | -20.34% | 0.04 | 6 | 101 | 0.31 | -0.43 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 115.00 | 6.60 | 7.60 | 7.10 | 7.40 | -2.17 | -22.68% | 0.06 | 2 | 82 | 0.30 | -0.58 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 120.00 | 9.20 | 11.40 | 10.30 | 11.18 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.36 | -0.73 | 0.03 | -0.04 | 9/19/2025 | 10/27/2025 12:58:55 PM EST |
| 125.00 | 13.60 | 15.80 | 14.70 | 15.50 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.40 | -0.84 | 0.02 | -0.03 | 10/22/2025 | 10/27/2025 12:58:55 PM EST |
| 130.00 | 17.50 | 20.30 | 18.90 | 15.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.02 | 9/18/2025 | 10/27/2025 12:58:55 PM EST |
| 135.00 | 22.30 | 26.00 | 24.15 | 24.75 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.54 | -0.96 | 0.01 | -0.01 | 10/15/2025 | 10/27/2025 12:58:55 PM EST |
| 140.00 | 27.10 | 31.00 | 29.05 | 29.15 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.56 | -0.98 | 0.00 | -0.01 | 9/30/2025 | 10/27/2025 12:58:55 PM EST |
| 145.00 | 32.20 | 36.00 | 34.10 | 18.08 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/19/2025 | 10/27/2025 12:58:55 PM EST |
| 150.00 | 37.20 | 41.00 | 39.10 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 155.00 | 42.20 | 46.00 | 44.10 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 160.00 | 47.20 | 51.00 | 49.10 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 165.00 | 52.20 | 56.00 | 54.10 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 170.00 | 57.20 | 61.00 | 59.10 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 175.00 | 62.20 | 66.00 | 64.10 | % | 0.37 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 180.00 | 67.20 | 71.00 | 69.10 | % | 0.38 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 185.00 | 72.20 | 76.00 | 74.10 | % | 0.40 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 190.00 | 77.20 | 81.00 | 79.10 | % | 0.42 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 195.00 | 82.20 | 86.00 | 84.10 | % | 0.43 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 200.00 | 87.20 | 91.00 | 89.10 | % | 0.45 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST |