Options Chain for WILLIS TOWERS WATSON PLC LTD SHS (WTW) - $309.02 as of 5/27/2025 3:47:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 151.00 | 155.10 | 159.57 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 2:58:46 PM EST |
| 165.00 | 146.00 | 150.10 | 156.40 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 5/27/2025 2:58:46 PM EST |
| 170.00 | 141.10 | 145.20 | 146.60 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 5/27/2025 2:58:46 PM EST |
| 175.00 | 136.10 | 140.20 | 144.97 | 0.00 | 0.00% | 0 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 2:58:46 PM EST |
| 180.00 | 131.10 | 135.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 185.00 | 126.10 | 130.20 | 154.76 | 0.00 | 0.00% | 0 | 69 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 2:58:46 PM EST |
| 190.00 | 121.20 | 125.30 | 139.50 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 2:58:46 PM EST |
| 195.00 | 116.20 | 120.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 200.00 | 111.20 | 115.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 210.00 | 101.30 | 105.40 | 130.77 | 0.00 | 0.00% | 0 | 7 | 0.75 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 5/27/2025 2:58:46 PM EST |
| 220.00 | 91.40 | 95.50 | 93.20 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 5/27/2025 2:58:46 PM EST |
| 230.00 | 81.50 | 85.60 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:46 PM EST | |||
| 240.00 | 71.60 | 75.70 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:46 PM EST | |||
| 250.00 | 61.80 | 66.00 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.03 | 5/27/2025 2:58:46 PM EST | |||
| 260.00 | 52.30 | 56.20 | % | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.04 | 5/27/2025 2:58:46 PM EST | |||
| 270.00 | 42.70 | 46.70 | % | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.08 | 5/27/2025 2:58:46 PM EST | |||
| 280.00 | 33.40 | 37.50 | % | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.09 | 5/27/2025 2:58:46 PM EST | |||
| 290.00 | 25.10 | 28.60 | % | 0 | 0 | 0.24 | 0.80 | 0.01 | -0.10 | 5/27/2025 2:58:46 PM EST | |||
| 300.00 | 16.80 | 20.80 | 11.90 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.71 | 0.01 | -0.11 | 5/14/2025 | 5/27/2025 2:58:46 PM EST |
| 310.00 | 9.80 | 14.00 | 10.00 | 0.00 | 0.00% | 0 | 322 | 0.23 | 0.59 | 0.02 | -0.11 | 5/15/2025 | 5/27/2025 2:58:46 PM EST |
| 320.00 | 4.70 | 8.80 | 9.30 | 0.00 | 0.00% | 0 | 8 | 0.21 | 0.42 | 0.02 | -0.10 | 5/2/2025 | 5/27/2025 2:58:46 PM EST |
| 330.00 | 1.45 | 5.00 | 2.70 | 0.00 | 0.00% | 0 | 34 | 0.18 | 0.26 | 0.01 | -0.08 | 5/22/2025 | 5/27/2025 2:58:46 PM EST |
| 340.00 | 0.90 | 2.15 | 1.80 | 0.00 | 0.00% | 1 | 942 | 0.20 | 0.14 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 350.00 | 0.00 | 3.10 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.07 | 0.01 | -0.03 | 5/14/2025 | 5/27/2025 2:58:46 PM EST |
| 360.00 | 0.00 | 2.65 | 7.90 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.03 | 0.00 | -0.02 | 3/20/2025 | 5/27/2025 2:58:46 PM EST |
| 370.00 | 0.00 | 2.45 | 5.18 | 0.00 | 0.00% | 0 | 79 | 0.32 | 0.01 | 0.00 | -0.01 | 3/19/2025 | 5/27/2025 2:58:46 PM EST |
| 380.00 | 0.00 | 1.60 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:46 PM EST |
| 390.00 | 0.00 | 2.30 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 2:58:46 PM EST |
| 400.00 | 0.00 | 2.25 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 2:58:46 PM EST |
| 410.00 | 0.00 | 2.25 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 2:58:46 PM EST |
| 420.00 | 0.00 | 2.20 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 430.00 | 0.00 | 2.20 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/27/2025 2:58:46 PM EST |
| 440.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 450.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 460.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 470.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.42 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:46 PM EST |
| 480.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/27/2025 2:58:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 190.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:46 PM EST |
| 195.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:46 PM EST |
| 200.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:46 PM EST |
| 210.00 | 0.00 | 2.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:46 PM EST | |||
| 220.00 | 0.00 | 2.25 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:46 PM EST | |||
| 230.00 | 0.00 | 2.35 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:58:46 PM EST | |||
| 240.00 | 0.10 | 2.45 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:58:46 PM EST | |||
| 250.00 | 0.00 | 2.65 | 1.68 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.03 | 0.00 | -0.03 | 4/24/2025 | 5/27/2025 2:58:46 PM EST |
| 260.00 | 0.00 | 2.95 | % | 0 | 0 | 0.43 | -0.05 | 0.00 | -0.04 | 5/27/2025 2:58:46 PM EST | |||
| 270.00 | 0.00 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 75 | 0.33 | -0.09 | 0.00 | -0.08 | 4/15/2025 | 5/27/2025 2:58:46 PM EST |
| 280.00 | 0.10 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 35 | 0.27 | -0.14 | 0.01 | -0.09 | 4/16/2025 | 5/27/2025 2:58:46 PM EST |
| 290.00 | 1.75 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.20 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 2:58:46 PM EST |
| 300.00 | 3.60 | 5.80 | 5.80 | -2.10 | -26.59% | 10 | 13 | 0.23 | -0.29 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 310.00 | 6.50 | 10.40 | 11.10 | 0.00 | 0.00% | 0 | 46 | 0.22 | -0.41 | 0.02 | -0.11 | 5/2/2025 | 5/27/2025 2:58:46 PM EST |
| 320.00 | 11.40 | 15.30 | 24.85 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.58 | 0.02 | -0.10 | 4/30/2025 | 5/27/2025 2:58:46 PM EST |
| 330.00 | 18.00 | 22.00 | 24.10 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.74 | 0.01 | -0.08 | 5/6/2025 | 5/27/2025 2:58:46 PM EST |
| 340.00 | 26.40 | 29.80 | 36.20 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.86 | 0.01 | -0.05 | 5/15/2025 | 5/27/2025 2:58:46 PM EST |
| 350.00 | 35.80 | 39.80 | % | 0 | 0 | 0.29 | -0.93 | 0.01 | -0.03 | 5/27/2025 2:58:46 PM EST | |||
| 360.00 | 45.20 | 49.50 | % | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.02 | 5/27/2025 2:58:46 PM EST | |||
| 370.00 | 55.30 | 59.40 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:46 PM EST | |||
| 380.00 | 65.30 | 69.40 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 390.00 | 75.30 | 79.40 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 400.00 | 85.10 | 89.40 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 410.00 | 95.10 | 99.40 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 420.00 | 105.30 | 109.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 430.00 | 115.30 | 119.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 440.00 | 125.30 | 129.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 450.00 | 135.30 | 139.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 460.00 | 145.10 | 149.40 | 139.40 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:58:46 PM EST |
| 470.00 | 155.30 | 159.40 | 141.10 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 2:58:46 PM EST |
| 480.00 | 165.30 | 169.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST |