Options Chain for TRADEWEB MKTS INC CL A (TW) - $122.41 as of 4/10/2026 5:27:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.70 | 62.60 | 60.65 | % | 1.01 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 65.00 | 53.50 | 57.60 | 55.55 | % | 0.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 70.00 | 48.60 | 52.70 | 50.65 | % | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 75.00 | 43.60 | 47.70 | 45.65 | % | 0.61 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 80.00 | 38.60 | 41.10 | 39.85 | % | 0.50 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 85.00 | 34.20 | 36.80 | 35.50 | % | 0.42 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 90.00 | 29.20 | 32.10 | 30.65 | % | 0.34 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 95.00 | 24.20 | 26.80 | 25.50 | % | 0.27 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 100.00 | 19.20 | 21.80 | 20.50 | 21.59 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 105.00 | 14.20 | 16.80 | 15.50 | 19.00 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.69 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:08 PM EST |
| 110.00 | 9.30 | 11.60 | 10.45 | 10.58 | -7.05 | -39.99% | 0.09 | 2 | 99 | 1.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 115.00 | 5.20 | 6.20 | 5.70 | 12.57 | 0.00 | 0.00% | 0.05 | 0 | 159 | 0.56 | 0.94 | 0.03 | -0.10 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 120.00 | 0.90 | 3.10 | 2.00 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.73 | 0.61 | 0.11 | -0.48 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 125.00 | 0.05 | 0.35 | 0.20 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.36 | 0.13 | 0.06 | -0.21 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.97 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.87 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 22 | 2.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 199 | 1.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 5.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 4 | 3.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 19 | 2.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.39 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 72 | 1.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 1.17 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 0.79 | -0.06 | 0.03 | -0.10 | 3/31/2026 | 4/15/2026 4:00:08 PM EST |
| 120.00 | 0.65 | 1.20 | 0.93 | 1.13 | +0.63 | +126.00% | 0.01 | 11 | 13 | 0.37 | -0.39 | 0.11 | -0.48 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 125.00 | 3.50 | 5.10 | 4.30 | 4.90 | +1.29 | +35.74% | 0.03 | 2 | 69 | 0.68 | -0.88 | 0.06 | -0.21 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 130.00 | 8.30 | 10.80 | 9.55 | % | 0.07 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 135.00 | 13.30 | 15.60 | 14.45 | % | 0.11 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 140.00 | 17.80 | 20.80 | 19.30 | % | 0.14 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 145.00 | 22.90 | 25.80 | 24.35 | % | 0.17 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 150.00 | 27.90 | 30.80 | 29.35 | % | 0.20 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 155.00 | 32.50 | 35.40 | 33.95 | % | 0.22 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 160.00 | 37.50 | 41.10 | 39.30 | % | 0.25 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 165.00 | 42.50 | 46.30 | 44.40 | % | 0.27 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 170.00 | 47.50 | 51.20 | 49.35 | % | 0.29 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 175.00 | 52.90 | 55.90 | 54.40 | % | 0.31 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 180.00 | 57.70 | 61.20 | 59.45 | % | 0.33 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 185.00 | 62.50 | 66.10 | 64.30 | % | 0.35 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST |