Options Chain for TRADEWEB MKTS INC CL A (TW) - $132.83 as of 3/7/2025 3:17:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 61.60 | 65.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 75.00 | 56.60 | 60.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 80.00 | 51.60 | 55.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 85.00 | 46.60 | 50.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 90.00 | 41.70 | 45.60 | 46.50 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:50 PM EST |
| 95.00 | 36.70 | 40.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 100.00 | 31.70 | 35.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 105.00 | 26.70 | 30.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 110.00 | 21.90 | 25.70 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 3/7/2025 3:59:50 PM EST | |||
| 115.00 | 16.80 | 20.50 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.05 | 2/11/2025 | 3/7/2025 3:59:50 PM EST |
| 120.00 | 12.10 | 16.00 | 17.78 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.92 | 0.01 | -0.08 | 3/3/2025 | 3/7/2025 3:59:50 PM EST |
| 125.00 | 9.10 | 10.50 | 10.70 | 0.00 | 0.00% | 0 | 251 | 0.39 | 0.83 | 0.03 | -0.12 | 3/5/2025 | 3/7/2025 3:59:50 PM EST |
| 130.00 | 5.40 | 6.80 | 4.60 | -1.82 | -28.35% | 1 | 725 | 0.38 | 0.67 | 0.04 | -0.14 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 135.00 | 2.55 | 3.00 | 3.00 | +0.40 | +15.39% | 24 | 2,354 | 0.32 | 0.46 | 0.04 | -0.14 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 140.00 | 0.85 | 2.30 | 1.20 | +0.15 | +14.29% | 18 | 300 | 0.36 | 0.25 | 0.04 | -0.11 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 145.00 | 0.25 | 0.55 | 0.25 | -0.13 | -34.22% | 1 | 28 | 0.32 | 0.11 | 0.02 | -0.06 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 2.25 | 0.45 | 0.00 | 0.00% | 0 | 17 | 0.71 | 0.04 | 0.01 | -0.03 | 3/6/2025 | 3/7/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.01 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 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 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/7/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 110.00 | 0.05 | 2.20 | 0.63 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.01 | 0.00 | -0.02 | 2/11/2025 | 3/7/2025 3:59:50 PM EST |
| 115.00 | 0.05 | 2.30 | 0.72 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.03 | 0.01 | -0.05 | 3/3/2025 | 3/7/2025 3:59:50 PM EST |
| 120.00 | 0.25 | 0.50 | 0.35 | 0.00 | 0.00% | 95 | 321 | 0.40 | -0.08 | 0.01 | -0.08 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 125.00 | 0.50 | 1.05 | 1.30 | 0.00 | 0.00% | 0 | 85 | 0.37 | -0.17 | 0.03 | -0.12 | 3/4/2025 | 3/7/2025 3:59:50 PM EST |
| 130.00 | 1.70 | 2.35 | 2.55 | 0.00 | 0.00% | 0 | 120 | 0.35 | -0.33 | 0.04 | -0.14 | 3/6/2025 | 3/7/2025 3:59:50 PM EST |
| 135.00 | 3.90 | 4.60 | 4.10 | -1.00 | -19.61% | 5 | 22 | 0.34 | -0.54 | 0.04 | -0.14 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 140.00 | 5.50 | 9.50 | 9.48 | +0.48 | +5.34% | 10 | 12 | 0.55 | -0.75 | 0.04 | -0.11 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 145.00 | 9.90 | 13.80 | 13.95 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.89 | 0.02 | -0.06 | 3/6/2025 | 3/7/2025 3:59:50 PM EST |
| 150.00 | 14.70 | 18.60 | 16.91 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.96 | 0.01 | -0.03 | 3/4/2025 | 3/7/2025 3:59:50 PM EST |
| 155.00 | 19.70 | 23.40 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:50 PM EST | |||
| 160.00 | 24.60 | 28.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 165.00 | 30.00 | 33.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 170.00 | 34.70 | 38.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 175.00 | 39.70 | 43.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 180.00 | 44.60 | 48.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 185.00 | 49.70 | 53.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 190.00 | 54.60 | 58.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST |