Options Chain for TRADEWEB MKTS INC CL A (TW) - $139.34 as of 6/20/2025 9:33:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 67.80 | 71.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 75.00 | 62.90 | 66.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 80.00 | 57.90 | 61.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 85.00 | 52.90 | 56.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 90.00 | 48.00 | 52.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 95.00 | 43.10 | 47.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 100.00 | 38.20 | 42.20 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 105.00 | 33.30 | 37.30 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 110.00 | 28.50 | 32.50 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.04 | 6/20/2025 3:59:57 PM EST | |||
| 115.00 | 23.80 | 27.30 | % | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.05 | 6/20/2025 3:59:57 PM EST | |||
| 120.00 | 19.30 | 22.60 | % | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.06 | 6/20/2025 3:59:57 PM EST | |||
| 125.00 | 14.90 | 18.80 | % | 0 | 0 | 0.23 | 0.86 | 0.01 | -0.07 | 6/20/2025 3:59:57 PM EST | |||
| 130.00 | 10.90 | 14.20 | % | 0 | 0 | 0.23 | 0.78 | 0.02 | -0.07 | 6/20/2025 3:59:57 PM EST | |||
| 135.00 | 8.40 | 9.70 | 8.55 | 0.00 | 0.00% | 0 | 175 | 0.24 | 0.69 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 140.00 | 4.60 | 8.30 | 6.00 | 0.00 | 0.00% | 0 | 20 | 0.25 | 0.57 | 0.03 | -0.07 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 145.00 | 3.20 | 6.00 | 3.60 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.43 | 0.03 | -0.06 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 150.00 | 0.15 | 4.20 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.30 | 0.02 | -0.05 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 3.20 | % | 0 | 0 | 0.24 | 0.19 | 0.02 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.65 | % | 0 | 0 | 0.36 | 0.11 | 0.01 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.35 | % | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.40 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.30 | % | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.04 | 6/20/2025 3:59:57 PM EST | |||
| 115.00 | 0.30 | 0.95 | % | 0 | 0 | 0.37 | -0.05 | 0.01 | -0.05 | 6/20/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 3.10 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.09 | 0.01 | -0.06 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 125.00 | 0.25 | 3.80 | 1.88 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.14 | 0.01 | -0.07 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 130.00 | 0.90 | 4.90 | % | 0 | 0 | 0.34 | -0.22 | 0.02 | -0.07 | 6/20/2025 3:59:57 PM EST | |||
| 135.00 | 3.30 | 5.60 | 4.87 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.31 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 140.00 | 4.50 | 8.30 | % | 0 | 0 | 0.32 | -0.43 | 0.03 | -0.07 | 6/20/2025 3:59:57 PM EST | |||
| 145.00 | 7.70 | 10.30 | % | 0 | 0 | 0.32 | -0.57 | 0.03 | -0.06 | 6/20/2025 3:59:57 PM EST | |||
| 150.00 | 11.00 | 14.30 | % | 0 | 0 | 0.33 | -0.70 | 0.02 | -0.05 | 6/20/2025 3:59:57 PM EST | |||
| 155.00 | 14.70 | 18.20 | % | 0 | 0 | 0.34 | -0.81 | 0.02 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 160.00 | 19.50 | 22.80 | % | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 165.00 | 23.60 | 27.70 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 170.00 | 28.80 | 32.70 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 175.00 | 33.70 | 37.70 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 180.00 | 38.70 | 42.70 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 185.00 | 43.70 | 47.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 190.00 | 48.80 | 52.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 195.00 | 53.70 | 57.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 200.00 | 58.70 | 62.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |