Options Chain for TRADEWEB MKTS INC CL A (TW) - $119.86 as of 3/26/2026 5:38:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 45.90 | 50.00 | 47.95 | % | 0.69 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 75.00 | 41.00 | 45.00 | 43.00 | % | 0.57 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 80.00 | 36.90 | 40.10 | 38.50 | % | 0.48 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 85.00 | 32.20 | 35.10 | 33.65 | % | 0.40 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 90.00 | 26.60 | 30.30 | 28.45 | % | 0.32 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 95.00 | 22.20 | 25.60 | 23.90 | % | 0.25 | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 100.00 | 17.60 | 21.20 | 19.40 | % | 0.19 | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 105.00 | 14.20 | 16.40 | 15.30 | % | 0.15 | 0 | 0 | 0.37 | 0.83 | 0.02 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 110.00 | 10.30 | 12.60 | 11.45 | % | 0.10 | 0 | 0 | 0.36 | 0.74 | 0.02 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 115.00 | 7.20 | 8.00 | 7.60 | 7.80 | % | 0.07 | 6 | 0 | 0.32 | 0.63 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 120.00 | 4.50 | 5.20 | 4.85 | 5.12 | % | 0.04 | 11 | 0 | 0.31 | 0.49 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 125.00 | 2.40 | 4.50 | 3.45 | % | 0.03 | 0 | 0 | 0.34 | 0.36 | 0.03 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 130.00 | 0.35 | 3.70 | 2.03 | % | 0.02 | 0 | 0 | 0.31 | 0.24 | 0.02 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.44 | 0.15 | 0.02 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 140.00 | 0.10 | 1.15 | 0.63 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.01 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 100.00 | 0.05 | 2.95 | 1.50 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.01 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 105.00 | 0.40 | 3.10 | 1.75 | % | 0.02 | 0 | 0 | 0.37 | -0.17 | 0.02 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 110.00 | 0.80 | 4.20 | 2.50 | % | 0.02 | 0 | 0 | 0.34 | -0.26 | 0.02 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 115.00 | 3.70 | 4.80 | 4.25 | % | 0.04 | 0 | 0 | 0.34 | -0.37 | 0.03 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 120.00 | 5.80 | 7.10 | 6.45 | 6.30 | +1.50 | +31.25% | 0.05 | 1 | 1 | 0.33 | -0.51 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 125.00 | 8.60 | 10.40 | 9.50 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | -0.64 | 0.03 | -0.06 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 130.00 | 11.50 | 14.30 | 12.90 | % | 0.10 | 0 | 0 | 0.39 | -0.76 | 0.02 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 135.00 | 16.00 | 19.00 | 17.50 | % | 0.13 | 0 | 0 | 0.44 | -0.85 | 0.02 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 140.00 | 20.60 | 24.40 | 22.50 | % | 0.16 | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 145.00 | 25.40 | 29.50 | 27.45 | % | 0.19 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 150.00 | 30.50 | 34.60 | 32.55 | % | 0.22 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 155.00 | 35.40 | 39.60 | 37.50 | % | 0.24 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 160.00 | 40.50 | 44.60 | 42.55 | % | 0.27 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 165.00 | 45.40 | 49.60 | 47.50 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 170.00 | 50.40 | 54.60 | 52.50 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 175.00 | 55.40 | 59.60 | 57.50 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 180.00 | 60.40 | 64.60 | 62.50 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST |