Options Chain for TRADEWEB MKTS INC CL A (TW) - $117.61 as of 9/6/2024 3:12:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.70 | 59.40 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 60.00 | 49.70 | 54.20 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 65.00 | 44.70 | 49.20 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 70.00 | 39.70 | 44.20 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 75.00 | 34.70 | 39.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 80.00 | 30.10 | 33.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 85.00 | 25.20 | 28.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 90.00 | 20.20 | 24.20 | 27.50 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.03 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 95.00 | 14.90 | 19.20 | % | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.05 | 9/6/2024 4:00:02 PM EST | |||
| 100.00 | 10.30 | 14.10 | % | 0 | 0 | 0.77 | 0.92 | 0.02 | -0.08 | 9/6/2024 4:00:02 PM EST | |||
| 105.00 | 7.10 | 9.10 | 11.39 | 0.00 | 0.00% | 0 | 23 | 0.60 | 0.82 | 0.03 | -0.11 | 8/12/2024 | 9/6/2024 4:00:02 PM EST |
| 110.00 | 3.50 | 4.30 | 4.15 | -3.95 | -48.77% | 8 | 97 | 0.30 | 0.63 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 115.00 | 1.20 | 1.60 | 1.45 | -2.92 | -66.82% | 119 | 26 | 0.28 | 0.37 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 0.25 | 0.95 | 0.33 | -1.47 | -81.67% | 161 | 1,214 | 0.32 | 0.15 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.05 | -0.10 | -66.67% | 162 | 172 | 0.49 | 0.04 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.38 | % | 2 | 0 | 0.62 | -0.02 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST | |
| 100.00 | 0.05 | 1.20 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.08 | 0.02 | -0.08 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 105.00 | 0.20 | 1.65 | 0.45 | +0.15 | +50.00% | 118 | 751 | 0.37 | -0.18 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 110.00 | 1.20 | 2.40 | 1.35 | +0.97 | +255.27% | 5 | 193 | 0.32 | -0.37 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 115.00 | 2.30 | 4.80 | 4.70 | +3.30 | +235.72% | 4 | 38 | 0.54 | -0.63 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 7.70 | 10.70 | 4.50 | 0.00 | 0.00% | 0 | 269 | 0.62 | -0.85 | 0.03 | -0.06 | 8/14/2024 | 9/6/2024 4:00:02 PM EST |
| 125.00 | 11.10 | 15.20 | 8.60 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.96 | 0.01 | -0.02 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 130.00 | 16.20 | 20.10 | 12.40 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 135.00 | 21.00 | 25.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 140.00 | 25.90 | 30.50 | 22.40 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 145.00 | 30.90 | 35.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 150.00 | 35.90 | 40.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 155.00 | 40.90 | 45.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 160.00 | 45.90 | 50.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |