Options Chain for TRADEWEB MKTS INC CL A (TW) - $137.04 as of 8/1/2025 8:56:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 55.60 | 59.60 | 57.60 | % | 0.72 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 85.00 | 50.50 | 54.60 | 52.55 | % | 0.62 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 90.00 | 45.50 | 49.60 | 47.55 | % | 0.53 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 95.00 | 40.70 | 44.70 | 42.70 | % | 0.45 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 100.00 | 35.60 | 39.80 | 37.70 | 36.98 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 8/1/2025 3:59:49 PM EST |
| 105.00 | 31.00 | 34.90 | 32.95 | % | 0.31 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 8/1/2025 3:59:49 PM EST | |||
| 110.00 | 26.10 | 30.00 | 28.05 | % | 0.26 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.02 | 8/1/2025 3:59:49 PM EST | |||
| 115.00 | 21.10 | 25.00 | 23.05 | % | 0.20 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.03 | 8/1/2025 3:59:49 PM EST | |||
| 120.00 | 17.60 | 20.50 | 19.05 | 18.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.35 | 0.90 | 0.01 | -0.04 | 7/23/2025 | 8/1/2025 3:59:49 PM EST |
| 125.00 | 13.50 | 16.20 | 14.85 | % | 0.12 | 0 | 0 | 0.30 | 0.83 | 0.02 | -0.06 | 8/1/2025 3:59:49 PM EST | |||
| 130.00 | 9.80 | 12.30 | 11.05 | % | 0.09 | 0 | 0 | 0.31 | 0.73 | 0.02 | -0.07 | 8/1/2025 3:59:49 PM EST | |||
| 135.00 | 6.90 | 8.40 | 7.65 | 7.10 | -4.90 | -40.84% | 0.06 | 1 | 2 | 0.31 | 0.60 | 0.03 | -0.07 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 140.00 | 4.30 | 4.80 | 4.55 | 4.40 | -5.10 | -53.69% | 0.03 | 5 | 8 | 0.28 | 0.45 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 145.00 | 2.45 | 3.10 | 2.78 | 2.80 | -0.70 | -20.00% | 0.02 | 5 | 15 | 0.28 | 0.30 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 150.00 | 1.35 | 1.85 | 1.60 | 1.40 | -0.65 | -31.71% | 0.01 | 3 | 57 | 0.28 | 0.19 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.45 | 0.73 | 0.75 | -1.98 | -72.53% | 0.00 | 3 | 3 | 0.33 | 0.12 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.01 | -0.02 | 8/1/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 8/1/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 8/1/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 8/1/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.02 | 8/1/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.70 | 0.85 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.06 | 0.01 | -0.03 | 7/23/2025 | 8/1/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.01 | -0.04 | 8/1/2025 3:59:49 PM EST | |||
| 125.00 | 1.25 | 1.75 | 1.50 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.02 | -0.06 | 8/1/2025 3:59:49 PM EST | |||
| 130.00 | 2.05 | 2.85 | 2.45 | 2.35 | +1.05 | +80.77% | 0.02 | 15 | 8 | 0.29 | -0.27 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 135.00 | 4.00 | 4.70 | 4.35 | 3.80 | +1.85 | +94.88% | 0.03 | 9 | 5 | 0.28 | -0.40 | 0.03 | -0.07 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 140.00 | 6.10 | 7.20 | 6.65 | 6.10 | +2.10 | +52.50% | 0.05 | 10 | 194 | 0.26 | -0.55 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 145.00 | 9.00 | 12.00 | 10.50 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | -0.70 | 0.03 | -0.05 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 150.00 | 12.10 | 15.80 | 13.95 | 6.35 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.37 | -0.81 | 0.02 | -0.04 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 155.00 | 17.20 | 20.30 | 18.75 | % | 0.12 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.03 | 8/1/2025 3:59:49 PM EST | |||
| 160.00 | 21.60 | 25.10 | 23.35 | % | 0.15 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.02 | 8/1/2025 3:59:49 PM EST | |||
| 165.00 | 26.70 | 30.00 | 28.35 | % | 0.17 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 8/1/2025 3:59:49 PM EST | |||
| 170.00 | 31.20 | 35.00 | 33.10 | % | 0.19 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 8/1/2025 3:59:49 PM EST | |||
| 175.00 | 36.60 | 40.00 | 38.30 | % | 0.22 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 180.00 | 41.60 | 45.00 | 43.30 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 185.00 | 46.60 | 50.00 | 48.30 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 190.00 | 51.60 | 55.00 | 53.30 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST |