Options Chain for TRADEWEB MKTS INC CL A (TW) - $144.31 as of 5/5/2025 9:25:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 62.90 | 66.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 57.90 | 61.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 52.90 | 56.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 48.00 | 51.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 43.10 | 47.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 38.10 | 41.80 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 33.20 | 36.90 | 29.10 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.97 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 28.40 | 32.20 | % | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 120.00 | 23.60 | 27.00 | % | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 125.00 | 19.00 | 22.60 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.90 | 0.01 | -0.05 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 14.80 | 17.60 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.86 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 10.70 | 12.90 | 9.70 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.79 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 6.60 | 9.00 | 8.20 | +1.55 | +23.31% | 2 | 38 | 0.23 | 0.68 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 4.90 | 6.70 | 5.08 | +1.88 | +58.75% | 29 | 6 | 0.27 | 0.53 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 2.55 | 3.30 | 2.43 | +0.63 | +35.00% | 5 | 1 | 0.24 | 0.37 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 1.20 | 1.50 | 1.35 | +0.49 | +56.98% | 4 | 7 | 0.22 | 0.23 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 0.25 | 0.75 | % | 0 | 0 | 0.21 | 0.13 | 0.02 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 165.00 | 0.10 | 0.95 | 0.20 | % | 9 | 0 | 0.23 | 0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 170.00 | 0.00 | 0.70 | % | 0 | 0 | 0.30 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.65 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.55 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.70 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.55 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.70 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.70 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.70 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.80 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 0.05 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.45 | -0.03 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 0.10 | 1.65 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.04 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.85 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.07 | 0.01 | -0.04 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 0.35 | 2.90 | 2.27 | 0.00 | 0.00% | 0 | 29 | 0.43 | -0.10 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 0.45 | 3.30 | 2.67 | 0.00 | 0.00% | 0 | 181 | 0.36 | -0.14 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 1.65 | 2.25 | 4.70 | 0.00 | 0.00% | 0 | 26 | 0.29 | -0.21 | 0.02 | -0.06 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 2.85 | 3.90 | 3.35 | -3.35 | -50.00% | 7 | 16 | 0.28 | -0.32 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 4.80 | 7.20 | 5.70 | -4.70 | -45.20% | 3 | 0 | 0.30 | -0.47 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 6.10 | 9.90 | 8.05 | % | 11 | 0 | 0.25 | -0.63 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 155.00 | 9.70 | 13.50 | % | 0 | 0 | 0.24 | -0.77 | 0.03 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 160.00 | 13.80 | 17.70 | % | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 165.00 | 19.20 | 22.50 | % | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 170.00 | 24.40 | 27.50 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 175.00 | 28.70 | 31.90 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 180.00 | 33.60 | 37.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 185.00 | 39.00 | 42.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 190.00 | 44.00 | 47.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |