Options Chain for TRADEWEB MKTS INC CL A (TW) - $146.77 as of 3/28/2025 9:13:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 60.30 | 64.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 90.00 | 55.40 | 59.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 95.00 | 50.40 | 54.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 100.00 | 45.50 | 49.60 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 105.00 | 40.60 | 44.70 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 110.00 | 35.60 | 39.70 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 115.00 | 30.70 | 34.80 | % | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 120.00 | 26.70 | 29.70 | % | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 125.00 | 21.40 | 25.20 | 18.70 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.91 | 0.01 | -0.05 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 130.00 | 17.50 | 20.80 | % | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.05 | 3/28/2025 3:59:52 PM EST | |||
| 135.00 | 14.50 | 14.90 | 12.40 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.80 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 140.00 | 10.80 | 11.10 | 9.20 | -1.60 | -14.82% | 1 | 14 | 0.31 | 0.71 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 145.00 | 7.60 | 7.90 | 7.40 | -0.15 | -1.99% | 14 | 10 | 0.30 | 0.59 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 150.00 | 5.00 | 5.30 | 4.50 | -0.40 | -8.17% | 32 | 1,052 | 0.29 | 0.46 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 155.00 | 3.10 | 3.40 | 2.85 | 0.00 | 0.00% | 0 | 990 | 0.28 | 0.33 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 160.00 | 1.85 | 2.00 | 1.79 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.23 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 165.00 | 0.95 | 1.15 | % | 0 | 0 | 0.27 | 0.14 | 0.02 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 170.00 | 0.55 | 0.70 | % | 0 | 0 | 0.28 | 0.09 | 0.01 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 175.00 | 0.25 | 0.45 | % | 0 | 0 | 0.26 | 0.05 | 0.01 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 180.00 | 0.05 | 0.50 | % | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 185.00 | 0.05 | 0.50 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.70 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.45 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 105.00 | 0.05 | 0.55 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 110.00 | 0.10 | 0.75 | % | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 115.00 | 0.15 | 0.75 | % | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 120.00 | 0.45 | 0.55 | % | 0 | 0 | 0.38 | -0.06 | 0.01 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 125.00 | 0.65 | 0.85 | 1.25 | 0.00 | 0.00% | 0 | 30 | 0.34 | -0.09 | 0.01 | -0.05 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 130.00 | 1.15 | 1.40 | % | 0 | 0 | 0.33 | -0.14 | 0.01 | -0.05 | 3/28/2025 3:59:52 PM EST | |||
| 135.00 | 1.95 | 2.15 | 2.23 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.20 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 140.00 | 3.20 | 3.40 | 3.80 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.29 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 145.00 | 5.00 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.41 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 150.00 | 7.40 | 7.60 | 7.75 | -0.60 | -7.19% | 2 | 2 | 0.28 | -0.54 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 155.00 | 10.50 | 10.80 | 11.01 | -0.64 | -5.50% | 2 | 2 | 0.28 | -0.67 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 160.00 | 12.90 | 15.20 | % | 0 | 0 | 0.25 | -0.77 | 0.02 | -0.05 | 3/28/2025 3:59:52 PM EST | |||
| 165.00 | 16.80 | 20.70 | % | 0 | 0 | 0.26 | -0.86 | 0.02 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 170.00 | 21.20 | 25.10 | % | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 175.00 | 26.20 | 29.50 | % | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 180.00 | 31.20 | 35.30 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 185.00 | 36.20 | 40.30 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 190.00 | 41.20 | 45.30 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 195.00 | 46.20 | 50.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |