Options Chain for WILLIS TOWERS WATSON PLC LTD SHS (WTW) - $309.29 as of 5/5/2025 9:34:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 113.30 | 117.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 200.00 | 108.40 | 112.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 210.00 | 98.50 | 102.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 220.00 | 88.90 | 92.70 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 230.00 | 79.10 | 82.80 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 240.00 | 69.30 | 73.10 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 250.00 | 59.70 | 63.40 | % | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 260.00 | 50.60 | 53.80 | % | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.10 | 5/5/2025 4:00:00 PM EST | |||
| 270.00 | 41.90 | 44.40 | % | 0 | 0 | 0.33 | 0.88 | 0.00 | -0.11 | 5/5/2025 4:00:00 PM EST | |||
| 280.00 | 32.80 | 35.30 | % | 0 | 0 | 0.31 | 0.84 | 0.01 | -0.12 | 5/5/2025 4:00:00 PM EST | |||
| 290.00 | 24.00 | 26.70 | 29.00 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.78 | 0.01 | -0.13 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 300.00 | 16.00 | 18.00 | 19.10 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.68 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 310.00 | 9.30 | 11.80 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.54 | 0.02 | -0.13 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 320.00 | 4.70 | 7.10 | 7.00 | +0.30 | +4.48% | 5 | 56 | 0.22 | 0.37 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 330.00 | 2.25 | 3.90 | 2.01 | 0.00 | 0.00% | 0 | 267 | 0.21 | 0.23 | 0.01 | -0.09 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 340.00 | 0.85 | 3.70 | % | 0 | 0 | 0.24 | 0.13 | 0.01 | -0.06 | 5/5/2025 4:00:00 PM EST | |||
| 350.00 | 0.30 | 2.95 | % | 0 | 0 | 0.25 | 0.07 | 0.01 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 360.00 | 0.15 | 2.55 | % | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 370.00 | 0.05 | 1.75 | % | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.25 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.20 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 1.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 450.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 460.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.30 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.40 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.55 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 250.00 | 0.20 | 2.75 | % | 0 | 0 | 0.40 | -0.06 | 0.00 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 260.00 | 0.75 | 3.00 | % | 0 | 0 | 0.39 | -0.08 | 0.00 | -0.10 | 5/5/2025 4:00:00 PM EST | |||
| 270.00 | 1.20 | 2.70 | 1.15 | +0.10 | +9.53% | 692 | 773 | 0.33 | -0.12 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 280.00 | 1.85 | 3.20 | 3.90 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.16 | 0.01 | -0.12 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 290.00 | 2.95 | 4.70 | % | 0 | 0 | 0.27 | -0.22 | 0.01 | -0.13 | 5/5/2025 4:00:00 PM EST | |||
| 300.00 | 4.90 | 6.40 | 5.99 | +1.79 | +42.62% | 745 | 763 | 0.24 | -0.32 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 310.00 | 8.00 | 10.60 | 9.20 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.46 | 0.02 | -0.13 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 320.00 | 13.70 | 15.60 | 19.30 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.63 | 0.02 | -0.11 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 330.00 | 20.10 | 24.00 | 27.50 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.77 | 0.01 | -0.09 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 340.00 | 29.00 | 32.50 | 37.20 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.87 | 0.01 | -0.06 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 350.00 | 38.60 | 42.20 | % | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 360.00 | 48.60 | 52.90 | % | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 370.00 | 58.70 | 62.40 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 380.00 | 68.60 | 72.90 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 390.00 | 78.60 | 82.90 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 400.00 | 88.60 | 92.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 410.00 | 98.60 | 102.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 420.00 | 108.60 | 112.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 430.00 | 118.60 | 122.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 440.00 | 128.60 | 132.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 450.00 | 138.60 | 142.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 460.00 | 148.60 | 152.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 470.00 | 158.60 | 162.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |