Options Chain for TRADEWEB MKTS INC CL A (TW) - $122.98 as of 3/3/2026 7:06:20 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 | 68.50 | 72.70 | 70.60 | % | 1.28 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 60.00 | 63.50 | 67.70 | 65.60 | % | 1.09 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 65.00 | 58.50 | 62.70 | 60.60 | % | 0.93 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 70.00 | 53.50 | 57.80 | 55.65 | % | 0.79 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 75.00 | 48.70 | 52.60 | 50.65 | % | 0.68 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 80.00 | 43.60 | 47.50 | 45.55 | % | 0.57 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 85.00 | 38.80 | 42.40 | 40.60 | % | 0.48 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 3/3/2026 3:59:56 PM EST | |||
| 90.00 | 33.70 | 37.70 | 35.70 | % | 0.40 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 3/3/2026 3:59:56 PM EST | |||
| 95.00 | 28.80 | 32.70 | 30.75 | 9.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.22 | 0.99 | 0.00 | -0.02 | 1/30/2026 | 3/3/2026 3:59:56 PM EST |
| 100.00 | 24.40 | 27.80 | 26.10 | 9.97 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.07 | 0.97 | 0.00 | -0.03 | 2/5/2026 | 3/3/2026 3:59:56 PM EST |
| 105.00 | 18.90 | 22.90 | 20.90 | 12.35 | 0.00 | 0.00% | 0.20 | 0 | 32 | 0.93 | 0.94 | 0.01 | -0.06 | 2/9/2026 | 3/3/2026 3:59:56 PM EST |
| 110.00 | 14.70 | 17.90 | 16.30 | 13.95 | 0.00 | 0.00% | 0.15 | 0 | 126 | 0.76 | 0.89 | 0.01 | -0.08 | 2/26/2026 | 3/3/2026 3:59:56 PM EST |
| 115.00 | 9.60 | 13.60 | 11.60 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.68 | 0.82 | 0.02 | -0.11 | 2/25/2026 | 3/3/2026 3:59:56 PM EST |
| 120.00 | 6.80 | 9.00 | 7.90 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 1,023 | 0.42 | 0.70 | 0.03 | -0.13 | 2/24/2026 | 3/3/2026 3:59:56 PM EST |
| 125.00 | 3.50 | 5.10 | 4.30 | 2.96 | 0.00 | 0.00% | 0.03 | 0 | 2,722 | 0.36 | 0.55 | 0.04 | -0.13 | 2/26/2026 | 3/3/2026 3:59:56 PM EST |
| 130.00 | 1.75 | 3.10 | 2.43 | 2.20 | +0.55 | +33.34% | 0.02 | 22 | 1,005 | 0.38 | 0.36 | 0.04 | -0.12 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 135.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 0.35 | 0.21 | 0.03 | -0.09 | 3/3/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.67 | 0.10 | 0.02 | -0.06 | 3/3/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.83 | 0.05 | 0.01 | -0.03 | 3/3/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.01 | 3/3/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 3/3/2026 3:59:56 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 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 3/3/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.50 | 1.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 256 | 1.47 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 3/3/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.02 | 3/3/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.75 | 1.38 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | -0.03 | 0.00 | -0.03 | 2/5/2026 | 3/3/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.80 | 1.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.00 | -0.06 | 0.01 | -0.06 | 2/6/2026 | 3/3/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.90 | 1.45 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.11 | 0.01 | -0.08 | 2/23/2026 | 3/3/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 3.50 | 1.75 | 3.27 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.74 | -0.18 | 0.02 | -0.11 | 2/20/2026 | 3/3/2026 3:59:56 PM EST |
| 120.00 | 1.40 | 4.30 | 2.85 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.49 | -0.30 | 0.03 | -0.13 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 125.00 | 2.80 | 4.40 | 3.60 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.37 | -0.45 | 0.04 | -0.13 | 2/26/2026 | 3/3/2026 3:59:56 PM EST |
| 130.00 | 5.40 | 8.00 | 6.70 | % | 0.05 | 0 | 0 | 0.38 | -0.64 | 0.04 | -0.12 | 3/3/2026 3:59:56 PM EST | |||
| 135.00 | 9.40 | 11.80 | 10.60 | % | 0.08 | 0 | 0 | 0.53 | -0.79 | 0.03 | -0.09 | 3/3/2026 3:59:56 PM EST | |||
| 140.00 | 13.60 | 16.90 | 15.25 | % | 0.11 | 0 | 0 | 0.67 | -0.90 | 0.02 | -0.06 | 3/3/2026 3:59:56 PM EST | |||
| 145.00 | 18.40 | 21.80 | 20.10 | % | 0.14 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.03 | 3/3/2026 3:59:56 PM EST | |||
| 150.00 | 22.60 | 26.70 | 24.65 | % | 0.16 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 3/3/2026 3:59:56 PM EST | |||
| 155.00 | 27.80 | 30.90 | 29.35 | % | 0.19 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 3/3/2026 3:59:56 PM EST |