Options Chain for TRADEWEB MKTS INC CL A (TW) - $145.62 as of 5/27/2025 3:42:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 80.00 | 84.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 70.00 | 75.10 | 79.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 75.00 | 70.20 | 74.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 80.00 | 65.20 | 69.20 | 53.30 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 1:58:57 PM EST |
| 85.00 | 60.70 | 64.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 90.00 | 55.20 | 59.40 | 37.98 | 0.00 | 0.00% | 0 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 1:58:57 PM EST |
| 95.00 | 50.40 | 54.40 | 43.35 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 11/26/2024 | 5/27/2025 1:58:57 PM EST |
| 100.00 | 45.30 | 49.50 | 35.50 | 0.00 | 0.00% | 0 | 7 | 0.85 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 5/27/2025 1:58:57 PM EST |
| 105.00 | 40.50 | 44.00 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 110.00 | 35.70 | 39.10 | 32.45 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.98 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 1:58:57 PM EST |
| 115.00 | 30.80 | 34.10 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 120.00 | 26.20 | 29.20 | 28.40 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.94 | 0.01 | -0.03 | 5/12/2025 | 5/27/2025 1:58:57 PM EST |
| 125.00 | 22.60 | 24.30 | 13.80 | 0.00 | 0.00% | 0 | 40 | 0.35 | 0.90 | 0.01 | -0.05 | 4/22/2025 | 5/27/2025 1:58:57 PM EST |
| 130.00 | 17.90 | 19.10 | 17.20 | 0.00 | 0.00% | 0 | 47 | 0.32 | 0.85 | 0.01 | -0.05 | 5/7/2025 | 5/27/2025 1:58:57 PM EST |
| 135.00 | 14.10 | 14.80 | 13.90 | 0.00 | 0.00% | 0 | 111 | 0.32 | 0.78 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 140.00 | 10.40 | 11.60 | 10.27 | 0.00 | 0.00% | 0 | 277 | 0.30 | 0.69 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 145.00 | 7.10 | 7.70 | 7.06 | 0.00 | 0.00% | 0 | 833 | 0.28 | 0.58 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 150.00 | 4.50 | 4.90 | 4.50 | -0.30 | -6.25% | 1 | 73 | 0.27 | 0.45 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 155.00 | 2.60 | 2.90 | 2.57 | -0.28 | -9.83% | 2 | 59 | 0.26 | 0.31 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 160.00 | 1.15 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.26 | 0.22 | 0.02 | -0.04 | 5/13/2025 | 5/27/2025 1:58:57 PM EST |
| 165.00 | 0.65 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 371 | 0.27 | 0.14 | 0.02 | -0.04 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 170.00 | 0.00 | 0.65 | 0.41 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.10 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 175.00 | 0.00 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.05 | 0.01 | -0.02 | 4/4/2025 | 5/27/2025 1:58:57 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.04 | 0.01 | -0.01 | 2/27/2025 | 5/27/2025 1:58:57 PM EST |
| 185.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.02 | 0.00 | -0.01 | 12/4/2024 | 5/27/2025 1:58:57 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 90.00 | 0.00 | 0.55 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 0.75 | 2.58 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/27/2025 1:58:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/27/2025 1:58:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 69 | 0.59 | -0.01 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 1:58:57 PM EST |
| 110.00 | 0.05 | 0.45 | 0.50 | -1.15 | -69.70% | 2 | 9 | 0.40 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 115.00 | 0.00 | 0.90 | 0.46 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.03 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 120.00 | 0.00 | 0.80 | 0.58 | 0.00 | 0.00% | 0 | 629 | 0.40 | -0.06 | 0.01 | -0.03 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 125.00 | 0.50 | 1.20 | 1.02 | 0.00 | 0.00% | 0 | 19 | 0.33 | -0.10 | 0.01 | -0.05 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 130.00 | 1.20 | 1.45 | 1.30 | -0.45 | -25.72% | 19 | 19 | 0.31 | -0.15 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 135.00 | 1.85 | 2.90 | 2.05 | -3.45 | -62.73% | 7 | 46 | 0.30 | -0.22 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 140.00 | 3.00 | 3.30 | 3.46 | -0.74 | -17.62% | 5 | 62 | 0.29 | -0.31 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 145.00 | 4.70 | 5.10 | 6.00 | 0.00 | 0.00% | 0 | 23 | 0.27 | -0.42 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 150.00 | 6.10 | 7.40 | 8.60 | 0.00 | 0.00% | 0 | 43 | 0.26 | -0.55 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 155.00 | 9.60 | 11.60 | % | 0 | 0 | 0.25 | -0.69 | 0.02 | -0.05 | 5/27/2025 1:58:57 PM EST | |||
| 160.00 | 13.90 | 16.20 | 19.93 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.78 | 0.02 | -0.04 | 4/4/2025 | 5/27/2025 1:58:57 PM EST |
| 165.00 | 18.00 | 20.60 | % | 0 | 0 | 0.40 | -0.86 | 0.02 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 170.00 | 22.60 | 25.40 | % | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 175.00 | 26.30 | 30.20 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 180.00 | 31.40 | 35.30 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 185.00 | 36.60 | 40.20 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 190.00 | 41.60 | 45.40 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 195.00 | 46.50 | 50.30 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |