Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $193.96 as of 2/21/2025 8:53:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 51.10 | 59.60 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 145.00 | 46.20 | 54.70 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.03 | 2/21/2025 3:59:40 PM EST | |||
| 150.00 | 41.30 | 49.60 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.04 | 2/21/2025 3:59:40 PM EST | |||
| 155.00 | 36.60 | 44.80 | % | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.05 | 2/21/2025 3:59:40 PM EST | |||
| 160.00 | 32.30 | 40.30 | % | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.05 | 2/21/2025 3:59:40 PM EST | |||
| 165.00 | 27.40 | 35.60 | % | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.06 | 2/21/2025 3:59:40 PM EST | |||
| 170.00 | 22.40 | 29.30 | % | 0 | 0 | 0.49 | 0.84 | 0.01 | -0.08 | 2/21/2025 3:59:40 PM EST | |||
| 175.00 | 18.30 | 26.80 | % | 0 | 0 | 0.49 | 0.81 | 0.01 | -0.08 | 2/21/2025 3:59:40 PM EST | |||
| 180.00 | 14.40 | 22.90 | % | 0 | 0 | 0.40 | 0.76 | 0.01 | -0.09 | 2/21/2025 3:59:40 PM EST | |||
| 185.00 | 13.40 | 15.90 | % | 0 | 0 | 0.29 | 0.69 | 0.02 | -0.09 | 2/21/2025 3:59:40 PM EST | |||
| 190.00 | 10.80 | 12.80 | % | 0 | 0 | 0.30 | 0.62 | 0.02 | -0.09 | 2/21/2025 3:59:40 PM EST | |||
| 195.00 | 7.60 | 10.10 | 9.00 | % | 2 | 0 | 0.29 | 0.53 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 200.00 | 4.90 | 7.80 | 4.91 | % | 1 | 0 | 0.27 | 0.45 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 210.00 | 2.15 | 5.90 | % | 0 | 0 | 0.30 | 0.32 | 0.01 | -0.09 | 2/21/2025 3:59:40 PM EST | |||
| 220.00 | 0.70 | 6.30 | % | 0 | 0 | 0.32 | 0.23 | 0.01 | -0.08 | 2/21/2025 3:59:40 PM EST | |||
| 230.00 | 0.45 | 5.50 | % | 0 | 0 | 0.37 | 0.18 | 0.01 | -0.08 | 2/21/2025 3:59:40 PM EST | |||
| 240.00 | 0.05 | 2.95 | % | 0 | 0 | 0.36 | 0.12 | 0.01 | -0.06 | 2/21/2025 3:59:40 PM EST | |||
| 250.00 | 0.05 | 4.80 | 0.53 | % | 2 | 0 | 0.51 | 0.10 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 260.00 | 0.10 | 4.70 | % | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 270.00 | 0.00 | 4.60 | % | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 280.00 | 0.00 | 4.50 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 290.00 | 0.00 | 4.40 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 4.50 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 145.00 | 0.00 | 4.60 | % | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.03 | 2/21/2025 3:59:40 PM EST | |||
| 150.00 | 0.05 | 4.80 | % | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.04 | 2/21/2025 3:59:40 PM EST | |||
| 155.00 | 0.05 | 4.80 | % | 0 | 0 | 0.50 | -0.06 | 0.00 | -0.05 | 2/21/2025 3:59:40 PM EST | |||
| 160.00 | 0.00 | 2.00 | % | 0 | 0 | 0.45 | -0.07 | 0.01 | -0.05 | 2/21/2025 3:59:40 PM EST | |||
| 165.00 | 0.05 | 3.90 | % | 0 | 0 | 0.37 | -0.11 | 0.01 | -0.06 | 2/21/2025 3:59:40 PM EST | |||
| 170.00 | 0.05 | 6.50 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.16 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 175.00 | 1.90 | 3.20 | % | 0 | 0 | 0.32 | -0.19 | 0.01 | -0.08 | 2/21/2025 3:59:40 PM EST | |||
| 180.00 | 0.05 | 4.40 | 3.58 | % | 2 | 0 | 0.26 | -0.24 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 185.00 | 3.40 | 5.70 | % | 0 | 0 | 0.30 | -0.31 | 0.02 | -0.09 | 2/21/2025 3:59:40 PM EST | |||
| 190.00 | 6.00 | 7.50 | 9.05 | +1.03 | +12.85% | 21 | 1 | 0.31 | -0.38 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 195.00 | 7.10 | 10.00 | 11.70 | % | 13 | 0 | 0.29 | -0.47 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 200.00 | 9.90 | 16.10 | % | 0 | 0 | 0.34 | -0.55 | 0.02 | -0.09 | 2/21/2025 3:59:40 PM EST | |||
| 210.00 | 14.10 | 19.60 | 23.21 | % | 1 | 0 | 0.23 | -0.68 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 220.00 | 24.20 | 29.50 | 30.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.77 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 230.00 | 34.80 | 40.50 | % | 0 | 0 | 0.53 | -0.82 | 0.01 | -0.08 | 2/21/2025 3:59:40 PM EST | |||
| 240.00 | 42.00 | 50.40 | % | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.06 | 2/21/2025 3:59:40 PM EST | |||
| 250.00 | 51.90 | 60.30 | % | 0 | 0 | 0.69 | -0.90 | 0.00 | -0.05 | 2/21/2025 3:59:40 PM EST | |||
| 260.00 | 61.00 | 70.30 | % | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 270.00 | 71.80 | 80.30 | 80.40 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 280.00 | 81.20 | 91.00 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 290.00 | 91.10 | 101.00 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST |