Options Chain for TRADEWEB MKTS INC CL A (TW) - $107.24 as of 12/26/2025 3:55:08 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 | 50.90 | 54.90 | 52.90 | % | 0.96 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 60.00 | 46.00 | 50.00 | 48.00 | % | 0.80 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 65.00 | 41.00 | 45.00 | 43.00 | % | 0.66 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 70.00 | 36.00 | 40.30 | 38.15 | % | 0.54 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 75.00 | 31.10 | 35.30 | 33.20 | % | 0.44 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 80.00 | 26.20 | 30.20 | 28.20 | % | 0.35 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 85.00 | 21.30 | 25.50 | 23.40 | % | 0.28 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 90.00 | 16.50 | 20.60 | 18.55 | % | 0.21 | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 95.00 | 12.40 | 16.20 | 14.30 | % | 0.15 | 0 | 0 | 0.50 | 0.87 | 0.02 | -0.03 | 12/26/2025 3:59:44 PM EST | |||
| 100.00 | 8.40 | 11.20 | 9.80 | % | 0.10 | 0 | 0 | 0.27 | 0.76 | 0.02 | -0.04 | 12/26/2025 3:59:44 PM EST | |||
| 105.00 | 5.50 | 7.50 | 6.50 | 5.54 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | 0.62 | 0.03 | -0.05 | 12/19/2025 | 12/26/2025 3:59:44 PM EST |
| 110.00 | 2.80 | 6.10 | 4.45 | 3.90 | % | 0.04 | 1 | 0 | 0.31 | 0.46 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:44 PM EST | |
| 115.00 | 1.30 | 2.70 | 2.00 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | 0.29 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 120.00 | 0.15 | 1.50 | 0.83 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | 0.14 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:44 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.01 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 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 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 95.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.37 | -0.13 | 0.02 | -0.03 | 12/26/2025 3:59:44 PM EST | |||
| 100.00 | 0.45 | 2.90 | 1.68 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.28 | -0.24 | 0.02 | -0.04 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 105.00 | 2.60 | 4.40 | 3.50 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.30 | -0.38 | 0.03 | -0.05 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 110.00 | 5.00 | 7.00 | 6.00 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | -0.54 | 0.03 | -0.04 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 115.00 | 7.90 | 10.40 | 9.15 | % | 0.08 | 0 | 0 | 0.28 | -0.71 | 0.03 | -0.03 | 12/26/2025 3:59:44 PM EST | |||
| 120.00 | 11.90 | 14.50 | 13.20 | % | 0.11 | 0 | 0 | 0.39 | -0.86 | 0.02 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 125.00 | 15.60 | 19.40 | 17.50 | % | 0.14 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 130.00 | 20.20 | 24.30 | 22.25 | % | 0.17 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 135.00 | 25.30 | 29.30 | 27.30 | % | 0.20 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 140.00 | 30.30 | 34.30 | 32.30 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 145.00 | 35.30 | 39.30 | 37.30 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 150.00 | 40.30 | 44.30 | 42.30 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 155.00 | 45.30 | 49.30 | 47.30 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST |