Options Chain for TRADEWEB MKTS INC CL A (TW) - $108.01 as of 12/12/2025 8:39:49 AM 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 | 51.10 | 55.10 | 53.10 | % | 0.97 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 60.00 | 46.10 | 50.10 | 48.10 | % | 0.80 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 65.00 | 41.10 | 45.10 | 43.10 | % | 0.66 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 70.00 | 36.10 | 40.10 | 38.10 | % | 0.54 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 75.00 | 31.10 | 35.10 | 33.10 | % | 0.44 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 80.00 | 26.30 | 30.10 | 28.20 | 27.60 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.90 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/11/2025 4:00:01 PM EST |
| 85.00 | 21.40 | 25.20 | 23.30 | % | 0.27 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 90.00 | 16.70 | 20.10 | 18.40 | 22.29 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/11/2025 4:00:01 PM EST |
| 95.00 | 12.30 | 14.50 | 13.40 | 15.33 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/11/2025 4:00:01 PM EST |
| 100.00 | 7.50 | 9.00 | 8.25 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.51 | 0.96 | 0.02 | -0.06 | 11/25/2025 | 12/11/2025 4:00:01 PM EST |
| 105.00 | 2.30 | 4.70 | 3.50 | 4.18 | 0.00 | 0.00% | 0.03 | 0 | 132 | 0.42 | 0.78 | 0.06 | -0.11 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 110.00 | 0.75 | 1.25 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 495 | 0.26 | 0.35 | 0.09 | -0.11 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 115.00 | 0.05 | 0.35 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 937 | 0.28 | 0.05 | 0.03 | -0.03 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.89 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/11/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.66 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/11/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/11/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/11/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.01 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/11/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.13 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/11/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.24 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.35 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/11/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/11/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/11/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/11/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 12/11/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 4:00:01 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/11/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/11/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.40 | -0.04 | 0.02 | -0.06 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 105.00 | 0.30 | 0.95 | 0.63 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.29 | -0.22 | 0.06 | -0.11 | 12/10/2025 | 12/11/2025 4:00:01 PM EST |
| 110.00 | 2.25 | 2.90 | 2.58 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.24 | -0.65 | 0.09 | -0.11 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 115.00 | 6.20 | 7.70 | 6.95 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.52 | -0.95 | 0.03 | -0.03 | 11/21/2025 | 12/11/2025 4:00:01 PM EST |
| 120.00 | 10.60 | 13.00 | 11.80 | 12.71 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:01 PM EST |
| 125.00 | 15.60 | 18.30 | 16.95 | 15.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 4:00:01 PM EST |
| 130.00 | 20.60 | 23.50 | 22.05 | 15.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/11/2025 4:00:01 PM EST |
| 135.00 | 24.90 | 28.50 | 26.70 | 24.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/11/2025 4:00:01 PM EST |
| 140.00 | 30.00 | 33.40 | 31.70 | 29.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/11/2025 4:00:01 PM EST |
| 145.00 | 35.00 | 38.90 | 36.95 | 18.08 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 12/11/2025 4:00:01 PM EST |
| 150.00 | 40.00 | 43.50 | 41.75 | % | 0.28 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 155.00 | 45.00 | 48.50 | 46.75 | % | 0.30 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 160.00 | 50.00 | 53.50 | 51.75 | % | 0.32 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 165.00 | 55.00 | 58.50 | 56.75 | % | 0.34 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 170.00 | 60.00 | 63.30 | 61.65 | % | 0.36 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 175.00 | 65.00 | 68.50 | 66.75 | % | 0.38 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 180.00 | 70.00 | 73.50 | 71.75 | % | 0.40 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 185.00 | 75.00 | 78.50 | 76.75 | % | 0.41 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 190.00 | 80.00 | 83.50 | 81.75 | % | 0.43 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 195.00 | 85.00 | 88.50 | 86.75 | % | 0.44 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 200.00 | 90.00 | 93.50 | 91.75 | % | 0.46 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST |