Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $206.15 as of 3/7/2025 2:54:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 95.00 | 103.10 | 87.19 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:59 PM EST |
| 115.00 | 90.00 | 98.10 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 120.00 | 85.00 | 93.30 | 83.39 | 0.00 | 0.00% | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 3:59:59 PM EST |
| 125.00 | 79.80 | 88.30 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 130.00 | 75.70 | 83.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 135.00 | 69.90 | 78.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 140.00 | 65.00 | 73.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 145.00 | 59.90 | 68.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 150.00 | 54.90 | 63.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 155.00 | 50.00 | 58.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 160.00 | 44.90 | 53.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 165.00 | 40.70 | 48.20 | 30.65 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:59 PM EST |
| 170.00 | 35.00 | 43.50 | 24.50 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:59 PM EST |
| 175.00 | 30.10 | 38.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:59 PM EST | |||
| 180.00 | 25.30 | 33.60 | 10.92 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 3/7/2025 3:59:59 PM EST |
| 185.00 | 21.20 | 28.80 | 10.10 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.97 | 0.00 | -0.11 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 190.00 | 16.50 | 24.10 | 11.00 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.94 | 0.01 | -0.14 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 195.00 | 12.50 | 19.60 | 16.71 | +5.71 | +51.91% | 6 | 149 | 0.68 | 0.90 | 0.01 | -0.15 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 200.00 | 9.90 | 15.10 | 10.48 | +0.92 | +9.63% | 1 | 429 | 0.65 | 0.81 | 0.02 | -0.19 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 210.00 | 4.30 | 5.30 | 5.87 | +1.77 | +43.18% | 19 | 319 | 0.29 | 0.52 | 0.03 | -0.21 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 220.00 | 1.75 | 2.20 | 1.97 | +0.77 | +64.17% | 5 | 48 | 0.33 | 0.21 | 0.03 | -0.14 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 2.40 | 0.33 | 0.00 | 0.00% | 0 | 1,622 | 0.38 | 0.06 | 0.01 | -0.05 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.01 | 0.00 | -0.01 | 2/26/2025 | 3/7/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 4.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.50 | 1.61 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/7/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 1,252 | 0.91 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 1.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 1.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 1.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 1.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.10 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.60 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.60 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/7/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.25 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 57 | 0.84 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.25 | 0.58 | 0.00 | 0.00% | 0 | 35 | 0.73 | 0.00 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 2.70 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.95 | -0.01 | 0.00 | -0.02 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 185.00 | 0.25 | 0.90 | 0.46 | -0.54 | -54.00% | 30 | 3,191 | 0.44 | -0.03 | 0.00 | -0.11 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 190.00 | 0.55 | 0.75 | 0.65 | -0.85 | -56.67% | 46 | 159 | 0.39 | -0.06 | 0.01 | -0.14 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 195.00 | 1.00 | 4.40 | 1.50 | -0.50 | -25.00% | 1 | 42 | 0.47 | -0.10 | 0.01 | -0.15 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 200.00 | 1.70 | 2.25 | 2.60 | -1.10 | -29.73% | 4 | 74 | 0.34 | -0.19 | 0.02 | -0.19 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 210.00 | 5.30 | 5.90 | 5.40 | -17.18 | -76.09% | 33 | 20 | 0.34 | -0.48 | 0.03 | -0.21 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 220.00 | 8.60 | 16.30 | 13.00 | -2.20 | -14.48% | 2 | 8 | 0.64 | -0.79 | 0.03 | -0.14 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 230.00 | 17.60 | 25.10 | 41.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.05 | 2/20/2025 | 3/7/2025 3:59:59 PM EST |
| 240.00 | 27.30 | 34.40 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:59 PM EST | |||
| 250.00 | 36.90 | 44.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 260.00 | 47.10 | 54.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 270.00 | 56.90 | 65.50 | 47.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/7/2025 3:59:59 PM EST |
| 280.00 | 66.90 | 75.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 290.00 | 76.90 | 85.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 300.00 | 86.90 | 95.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 310.00 | 96.90 | 105.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 320.00 | 106.90 | 115.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST |