Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $162.60 as of 7/31/2026 9:32:20 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 100.40 | 104.60 | 102.50 | % | 1.71 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 65.00 | 95.40 | 99.70 | 97.55 | % | 1.50 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 70.00 | 90.40 | 94.70 | 92.55 | % | 1.32 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 75.00 | 85.40 | 89.70 | 87.55 | % | 1.17 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 80.00 | 80.40 | 84.70 | 82.55 | % | 1.03 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 85.00 | 75.40 | 79.70 | 77.55 | % | 0.91 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 90.00 | 70.40 | 74.70 | 72.55 | % | 0.81 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 95.00 | 65.40 | 69.70 | 67.55 | % | 0.71 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 100.00 | 60.40 | 64.70 | 62.55 | % | 0.63 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 105.00 | 55.50 | 59.70 | 57.60 | % | 0.55 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 110.00 | 51.60 | 53.90 | 52.75 | 11.10 | 0.00 | 0.00% | 0.48 | 0 | 48 | 0.80 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/31/2026 1:59:01 PM EST |
| 115.00 | 47.30 | 49.00 | 48.15 | 7.05 | 0.00 | 0.00% | 0.42 | 0 | 97 | 0.58 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 1:59:01 PM EST |
| 120.00 | 42.40 | 42.70 | 42.55 | 43.20 | 0.00 | 0.00% | 0.35 | 0 | 45 | 0.43 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 125.00 | 35.50 | 39.80 | 37.65 | 38.70 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.68 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 130.00 | 30.50 | 34.80 | 32.65 | % | 0.25 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 135.00 | 27.40 | 29.80 | 28.60 | 28.60 | 0.00 | 0.00% | 0.21 | 0 | 103 | 0.38 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 140.00 | 20.60 | 24.90 | 22.75 | 3.88 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/31/2026 1:59:01 PM EST |
| 145.00 | 17.40 | 19.90 | 18.65 | 18.40 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.28 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 150.00 | 10.70 | 14.90 | 12.80 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | 0.99 | 0.01 | 0.00 | 6/17/2026 | 7/31/2026 1:59:01 PM EST |
| 155.00 | 6.80 | 10.00 | 8.40 | 7.94 | % | 0.05 | 37 | 0 | 0.25 | 0.90 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST | |
| 160.00 | 2.05 | 3.90 | 2.98 | 3.10 | -0.17 | -5.20% | 0.02 | 47 | 12 | 0.11 | 0.69 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 165.00 | 0.05 | 1.90 | 0.98 | 1.00 | -0.05 | -4.77% | 0.01 | 2 | 12 | 0.08 | 0.29 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 170.00 | 0.15 | 0.40 | 0.28 | 0.30 | +0.15 | +100.00% | 0.00 | 10,382 | 12,452 | 0.09 | 0.06 | 0.02 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.27 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.32 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.14 | -0.01 | -6.67% | 0.00 | 10,005 | 10,402 | 0.33 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/31/2026 1:59:01 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 240.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 1:59:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 1:59:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/31/2026 1:59:01 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/31/2026 1:59:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.01 | -1.29 | -99.24% | 0.01 | 1 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 100.00 | 0.00 | 3.40 | 1.70 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:59:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.44 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 7.02 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.78 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/31/2026 1:59:01 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.71 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/31/2026 1:59:01 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.56 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.60 | -85.72% | 0.00 | 2 | 1 | 0.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.13 | -13.84 | -99.07% | 0.00 | 4 | 10 | 0.14 | -0.01 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 155.00 | 0.05 | 0.40 | 0.23 | 0.24 | -0.11 | -31.43% | 0.00 | 4 | 28 | 0.09 | -0.10 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.15 | -33.34% | 0.00 | 40 | 15 | 0.06 | -0.31 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 165.00 | 1.00 | 4.00 | 2.50 | 50.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.10 | -0.71 | 0.07 | -0.02 | 7/16/2026 | 7/31/2026 1:59:01 PM EST |
| 170.00 | 5.90 | 10.00 | 7.95 | % | 0.05 | 0 | 0 | 0.21 | -0.94 | 0.02 | -0.01 | 7/31/2026 1:59:01 PM EST | |||
| 175.00 | 10.90 | 15.20 | 13.05 | % | 0.07 | 0 | 0 | 0.27 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 180.00 | 15.90 | 20.20 | 18.05 | % | 0.10 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 185.00 | 20.90 | 25.10 | 23.00 | % | 0.12 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 190.00 | 25.90 | 30.10 | 28.00 | % | 0.15 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 195.00 | 30.90 | 35.10 | 33.00 | % | 0.17 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 200.00 | 35.80 | 40.10 | 37.95 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 210.00 | 45.80 | 50.10 | 47.95 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 220.00 | 55.80 | 60.10 | 57.95 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 230.00 | 65.80 | 70.10 | 67.95 | 76.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 7/31/2026 1:59:01 PM EST |
| 240.00 | 75.80 | 80.00 | 77.90 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 250.00 | 85.70 | 90.00 | 87.85 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 260.00 | 95.70 | 100.00 | 97.85 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST |