Options Chain for TRADEWEB MKTS INC CL A (TW) - $129.31 as of 1/22/2025 9:28:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.20 | 59.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 51.50 | 54.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 46.60 | 49.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 41.60 | 44.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 36.10 | 39.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 95.00 | 31.20 | 34.40 | 36.60 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:59 PM EST |
| 100.00 | 26.70 | 29.50 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 105.00 | 21.40 | 25.40 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 16.60 | 20.60 | 20.50 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.94 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 115.00 | 12.00 | 15.90 | 17.80 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.88 | 0.02 | -0.05 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 120.00 | 7.90 | 11.30 | 13.10 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.78 | 0.02 | -0.07 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 125.00 | 4.40 | 7.70 | 6.30 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.64 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 130.00 | 2.35 | 3.80 | 3.65 | 0.00 | 0.00% | 0 | 21 | 0.26 | 0.46 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 135.00 | 1.65 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 2,735 | 0.28 | 0.29 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 140.00 | 0.75 | 1.10 | 1.24 | 0.00 | 0.00% | 0 | 548 | 0.29 | 0.16 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 145.00 | 0.25 | 0.55 | 0.44 | 0.00 | 0.00% | 0 | 25 | 0.29 | 0.09 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.04 | 0.01 | -0.02 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.02 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.70 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.45 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.10 | 2.45 | % | 0 | 0 | 0.57 | -0.06 | 0.01 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 0.65 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.12 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 120.00 | 1.30 | 1.65 | 1.62 | 0.00 | 0.00% | 0 | 86 | 0.31 | -0.22 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 125.00 | 2.60 | 3.20 | 2.55 | 0.00 | 0.00% | 0 | 87 | 0.30 | -0.36 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 130.00 | 5.10 | 5.70 | 5.60 | 0.00 | 0.00% | 0 | 71 | 0.30 | -0.54 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 135.00 | 7.70 | 10.60 | 7.59 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.71 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 140.00 | 10.70 | 14.70 | % | 0 | 0 | 0.33 | -0.84 | 0.02 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 145.00 | 15.60 | 17.70 | % | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 150.00 | 20.60 | 23.10 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 155.00 | 26.00 | 29.10 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 160.00 | 30.20 | 34.10 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 165.00 | 35.20 | 39.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 170.00 | 40.20 | 44.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 175.00 | 45.30 | 49.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 180.00 | 50.20 | 54.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 185.00 | 55.20 | 59.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 190.00 | 60.20 | 64.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |