Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $138.45 as of 5/18/2026 2:21:16 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 50.20 | 53.70 | 51.95 | % | 0.58 | 0 | 0 | 0.71 | 0.99 | 0.00 | 0.00 | 5/18/2026 4:00:09 PM EST | |||
| 95.00 | 45.30 | 48.90 | 47.10 | % | 0.50 | 0 | 0 | 0.65 | 0.98 | 0.00 | 0.00 | 5/18/2026 4:00:09 PM EST | |||
| 100.00 | 40.40 | 44.30 | 42.35 | % | 0.42 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.01 | 5/18/2026 4:00:09 PM EST | |||
| 105.00 | 36.00 | 39.70 | 37.85 | % | 0.36 | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.01 | 5/18/2026 4:00:09 PM EST | |||
| 110.00 | 31.50 | 35.20 | 33.35 | % | 0.30 | 0 | 0 | 0.50 | 0.90 | 0.01 | -0.02 | 5/18/2026 4:00:09 PM EST | |||
| 115.00 | 27.20 | 30.70 | 28.95 | % | 0.25 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.03 | 5/18/2026 4:00:09 PM EST | |||
| 120.00 | 23.10 | 27.00 | 25.05 | % | 0.21 | 0 | 0 | 0.35 | 0.82 | 0.01 | -0.04 | 5/18/2026 4:00:09 PM EST | |||
| 125.00 | 20.00 | 23.20 | 21.60 | % | 0.17 | 0 | 0 | 0.37 | 0.76 | 0.01 | -0.04 | 5/18/2026 4:00:09 PM EST | |||
| 130.00 | 16.00 | 19.80 | 17.90 | % | 0.14 | 0 | 0 | 0.35 | 0.70 | 0.01 | -0.04 | 5/18/2026 4:00:09 PM EST | |||
| 135.00 | 13.00 | 15.70 | 14.35 | % | 0.11 | 0 | 0 | 0.33 | 0.63 | 0.01 | -0.05 | 5/18/2026 4:00:09 PM EST | |||
| 140.00 | 10.50 | 12.60 | 11.55 | % | 0.08 | 0 | 0 | 0.33 | 0.56 | 0.01 | -0.05 | 5/18/2026 4:00:09 PM EST | |||
| 145.00 | 8.80 | 10.40 | 9.60 | 9.82 | % | 0.07 | 11 | 0 | 0.34 | 0.49 | 0.01 | -0.05 | 5/18/2026 | 5/18/2026 4:00:09 PM EST | |
| 150.00 | 6.00 | 8.60 | 7.30 | % | 0.05 | 0 | 0 | 0.33 | 0.42 | 0.01 | -0.04 | 5/18/2026 4:00:09 PM EST | |||
| 155.00 | 4.20 | 7.80 | 6.00 | % | 0.04 | 0 | 0 | 0.32 | 0.35 | 0.01 | -0.04 | 5/18/2026 4:00:09 PM EST | |||
| 160.00 | 3.10 | 5.80 | 4.45 | % | 0.03 | 0 | 0 | 0.33 | 0.29 | 0.01 | -0.04 | 5/18/2026 4:00:09 PM EST | |||
| 165.00 | 3.50 | 4.10 | 3.80 | % | 0.02 | 0 | 0 | 0.34 | 0.24 | 0.01 | -0.03 | 5/18/2026 4:00:09 PM EST | |||
| 170.00 | 2.95 | 3.30 | 3.13 | 2.95 | % | 0.02 | 10,668 | 0 | 0.35 | 0.19 | 0.01 | -0.03 | 5/18/2026 | 5/18/2026 4:00:09 PM EST | |
| 175.00 | 1.80 | 3.70 | 2.75 | 1.79 | % | 0.02 | 3 | 0 | 0.36 | 0.15 | 0.01 | -0.03 | 5/18/2026 | 5/18/2026 4:00:09 PM EST | |
| 180.00 | 0.00 | 3.70 | 1.85 | 5.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.44 | 0.12 | 0.01 | -0.02 | 5/5/2026 | 5/18/2026 4:00:09 PM EST |
| 185.00 | 0.90 | 1.50 | 1.20 | 1.27 | % | 0.01 | 10,104 | 0 | 0.34 | 0.10 | 0.01 | -0.02 | 5/18/2026 | 5/18/2026 4:00:09 PM EST | |
| 190.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.02 | 5/18/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.01 | 5/18/2026 4:00:09 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.01 | 5/18/2026 4:00:09 PM EST | |||
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 5/18/2026 4:00:09 PM EST | |||
| 220.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 5/18/2026 4:00:09 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 5/18/2026 4:00:09 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:09 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.69 | -0.01 | 0.00 | 0.00 | 5/18/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | 0.00 | 5/18/2026 4:00:09 PM EST | |||
| 100.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.01 | 5/18/2026 4:00:09 PM EST | |||
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.54 | -0.07 | 0.00 | -0.01 | 5/18/2026 4:00:09 PM EST | |||
| 110.00 | 0.55 | 4.00 | 2.28 | % | 0.02 | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.02 | 5/18/2026 4:00:09 PM EST | |||
| 115.00 | 0.50 | 4.60 | 2.55 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.36 | -0.14 | 0.01 | -0.03 | 5/12/2026 | 5/18/2026 4:00:09 PM EST |
| 120.00 | 1.50 | 4.30 | 2.90 | 3.10 | +0.15 | +5.09% | 0.02 | 2 | 28 | 0.34 | -0.18 | 0.01 | -0.04 | 5/18/2026 | 5/18/2026 4:00:09 PM EST |
| 125.00 | 3.10 | 5.60 | 4.35 | 4.50 | +1.83 | +68.54% | 0.03 | 1 | 9 | 0.35 | -0.24 | 0.01 | -0.04 | 5/18/2026 | 5/18/2026 4:00:09 PM EST |
| 130.00 | 4.50 | 6.90 | 5.70 | 5.85 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.34 | -0.30 | 0.01 | -0.04 | 5/5/2026 | 5/18/2026 4:00:09 PM EST |
| 135.00 | 6.50 | 8.80 | 7.65 | % | 0.06 | 0 | 0 | 0.34 | -0.37 | 0.01 | -0.05 | 5/18/2026 4:00:09 PM EST | |||
| 140.00 | 9.00 | 11.00 | 10.00 | % | 0.07 | 0 | 0 | 0.34 | -0.44 | 0.01 | -0.05 | 5/18/2026 4:00:09 PM EST | |||
| 145.00 | 11.50 | 14.20 | 12.85 | 12.72 | +1.92 | +17.78% | 0.09 | 1 | 1 | 0.34 | -0.51 | 0.01 | -0.05 | 5/18/2026 | 5/18/2026 4:00:09 PM EST |
| 150.00 | 14.10 | 16.70 | 15.40 | % | 0.10 | 0 | 0 | 0.32 | -0.58 | 0.01 | -0.04 | 5/18/2026 4:00:09 PM EST | |||
| 155.00 | 17.50 | 21.30 | 19.40 | 17.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.34 | -0.65 | 0.01 | -0.04 | 5/11/2026 | 5/18/2026 4:00:09 PM EST |
| 160.00 | 21.00 | 24.90 | 22.95 | 22.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.33 | -0.71 | 0.01 | -0.04 | 5/15/2026 | 5/18/2026 4:00:09 PM EST |
| 165.00 | 25.20 | 28.80 | 27.00 | 24.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.33 | -0.76 | 0.01 | -0.03 | 5/11/2026 | 5/18/2026 4:00:09 PM EST |
| 170.00 | 29.40 | 33.20 | 31.30 | % | 0.18 | 0 | 0 | 0.32 | -0.81 | 0.01 | -0.03 | 5/18/2026 4:00:09 PM EST | |||
| 175.00 | 33.70 | 37.50 | 35.60 | % | 0.20 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.03 | 5/18/2026 4:00:09 PM EST | |||
| 180.00 | 38.20 | 41.70 | 39.95 | % | 0.22 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.02 | 5/18/2026 4:00:09 PM EST | |||
| 185.00 | 43.00 | 46.50 | 44.75 | % | 0.24 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.02 | 5/18/2026 4:00:09 PM EST | |||
| 190.00 | 47.80 | 51.20 | 49.50 | % | 0.26 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 5/18/2026 4:00:09 PM EST | |||
| 195.00 | 52.70 | 56.30 | 54.50 | % | 0.28 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.01 | 5/18/2026 4:00:09 PM EST | |||
| 200.00 | 57.60 | 61.50 | 59.55 | % | 0.30 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.01 | 5/18/2026 4:00:09 PM EST | |||
| 210.00 | 67.60 | 71.50 | 69.55 | % | 0.33 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 5/18/2026 4:00:09 PM EST | |||
| 220.00 | 77.70 | 81.50 | 79.60 | % | 0.36 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/18/2026 4:00:09 PM EST | |||
| 230.00 | 87.70 | 91.50 | 89.60 | 76.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.66 | -0.99 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 4:00:09 PM EST |
| 240.00 | 97.70 | 101.40 | 99.55 | % | 0.41 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:09 PM EST | |||
| 250.00 | 107.70 | 111.50 | 109.60 | % | 0.44 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:09 PM EST | |||
| 260.00 | 117.70 | 121.40 | 119.55 | % | 0.46 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:09 PM EST |