Options Chain for TRADEWEB MKTS INC CL A (TW) - $134.15 as of 2/21/2025 9:38:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 73.20 | 76.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 68.20 | 71.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 63.20 | 66.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 58.20 | 61.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 80.00 | 53.00 | 56.10 | 55.20 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 48.30 | 51.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 90.00 | 43.30 | 46.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 95.00 | 38.50 | 42.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 100.00 | 33.50 | 36.90 | 26.68 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 28.60 | 32.20 | 28.10 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.97 | 0.00 | -0.02 | 11/15/2024 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 23.90 | 26.70 | 23.29 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.95 | 0.01 | -0.03 | 12/31/2024 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 19.20 | 22.10 | 13.20 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.90 | 0.01 | -0.04 | 2/5/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 15.10 | 17.30 | 15.00 | +4.00 | +36.37% | 1 | 45 | 0.35 | 0.84 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 11.50 | 13.50 | 10.60 | +3.60 | +51.43% | 1 | 52 | 0.32 | 0.76 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 7.20 | 9.50 | 9.00 | +3.40 | +60.72% | 13 | 173 | 0.28 | 0.65 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 4.90 | 6.40 | 5.90 | +3.40 | +136.00% | 13 | 255 | 0.28 | 0.51 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 3.30 | 3.80 | 3.70 | +2.30 | +164.29% | 3 | 368 | 0.28 | 0.38 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 145.00 | 1.85 | 2.90 | 1.89 | +1.02 | +117.25% | 1 | 1,055 | 0.29 | 0.27 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 150.00 | 1.00 | 3.10 | 1.04 | 0.00 | 0.00% | 0 | 161 | 0.33 | 0.20 | 0.02 | -0.04 | 1/21/2025 | 2/21/2025 4:00:04 PM EST |
| 155.00 | 0.20 | 2.90 | 1.00 | 0.00 | 0.00% | 0 | 27 | 0.35 | 0.14 | 0.01 | -0.04 | 1/16/2025 | 2/21/2025 4:00:04 PM EST |
| 160.00 | 0.05 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.10 | 0.01 | -0.03 | 1/6/2025 | 2/21/2025 4:00:04 PM EST |
| 165.00 | 0.05 | 2.25 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.06 | 0.01 | -0.02 | 10/25/2024 | 2/21/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.20 | 0.49 | 0.00 | 0.00% | 0 | 26 | 0.47 | 0.03 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.10 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 1.10 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 1.70 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.10 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.90 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 2.20 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 1.85 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.35 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.03 | 0.00 | -0.02 | 1/21/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 0.10 | 1.15 | 1.40 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.05 | 0.01 | -0.03 | 2/4/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 0.25 | 2.85 | 1.82 | 0.00 | 0.00% | 0 | 24 | 0.41 | -0.10 | 0.01 | -0.04 | 1/16/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 0.85 | 2.80 | 3.50 | 0.00 | 0.00% | 0 | 83 | 0.35 | -0.16 | 0.01 | -0.05 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 2.05 | 2.40 | 2.50 | -3.30 | -56.90% | 2 | 365 | 0.29 | -0.24 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 2.95 | 4.10 | 3.60 | -2.00 | -35.72% | 28 | 761 | 0.27 | -0.35 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 4.80 | 6.30 | 7.90 | 0.00 | 0.00% | 0 | 29 | 0.26 | -0.49 | 0.03 | -0.06 | 1/24/2025 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 7.60 | 9.30 | 10.07 | 0.00 | 0.00% | 0 | 38 | 0.25 | -0.62 | 0.03 | -0.05 | 12/27/2024 | 2/21/2025 4:00:04 PM EST |
| 145.00 | 11.00 | 13.80 | % | 0 | 0 | 0.27 | -0.73 | 0.02 | -0.05 | 2/21/2025 4:00:04 PM EST | |||
| 150.00 | 14.50 | 18.00 | % | 0 | 0 | 0.23 | -0.80 | 0.02 | -0.04 | 2/21/2025 4:00:04 PM EST | |||
| 155.00 | 19.20 | 22.60 | % | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.04 | 2/21/2025 4:00:04 PM EST | |||
| 160.00 | 24.20 | 27.20 | % | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 165.00 | 28.80 | 32.30 | % | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 170.00 | 33.80 | 37.30 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 175.00 | 38.50 | 42.30 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 180.00 | 43.90 | 47.30 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 185.00 | 48.90 | 52.30 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 190.00 | 53.80 | 57.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 195.00 | 58.80 | 62.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |