Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $216.75 as of 3/31/2025 4:34:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 74.40 | 79.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 145.00 | 69.30 | 76.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 150.00 | 64.70 | 69.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 155.00 | 60.70 | 65.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 160.00 | 55.20 | 62.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 165.00 | 50.80 | 54.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 170.00 | 45.00 | 51.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 3/31/2025 2:58:59 PM EST | |||
| 175.00 | 41.80 | 45.00 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.05 | 3/31/2025 2:58:59 PM EST | |||
| 180.00 | 35.60 | 40.50 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.08 | 3/31/2025 2:58:59 PM EST | |||
| 185.00 | 29.80 | 35.30 | % | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.10 | 3/31/2025 2:58:59 PM EST | |||
| 190.00 | 26.30 | 29.80 | 14.00 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.92 | 0.01 | -0.13 | 3/6/2025 | 3/31/2025 2:58:59 PM EST |
| 195.00 | 22.30 | 25.80 | 19.10 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.89 | 0.01 | -0.15 | 3/7/2025 | 3/31/2025 2:58:59 PM EST |
| 200.00 | 17.20 | 22.20 | 19.20 | 0.00 | 0.00% | 0 | 18 | 0.46 | 0.85 | 0.01 | -0.17 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 210.00 | 11.10 | 11.90 | 9.90 | -0.80 | -7.48% | 166 | 654 | 0.33 | 0.71 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 220.00 | 5.10 | 5.80 | 4.50 | -0.20 | -4.26% | 1 | 152 | 0.33 | 0.47 | 0.03 | -0.20 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 230.00 | 1.95 | 2.30 | 2.60 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.25 | 0.02 | -0.16 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 240.00 | 0.60 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 273 | 0.34 | 0.11 | 0.01 | -0.10 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 250.00 | 0.05 | 1.40 | 0.36 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.04 | 0.01 | -0.04 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 260.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.01 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 270.00 | 0.00 | 1.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 280.00 | 0.00 | 1.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 170.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | -0.03 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 175.00 | 0.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.01 | 0.00 | -0.05 | 3/6/2025 | 3/31/2025 2:58:59 PM EST |
| 180.00 | 0.05 | 1.50 | 0.43 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.03 | 0.00 | -0.08 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 185.00 | 0.10 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 37 | 0.50 | -0.05 | 0.00 | -0.10 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 190.00 | 0.35 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 34 | 0.42 | -0.08 | 0.01 | -0.13 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 195.00 | 0.50 | 0.80 | 1.12 | 0.00 | 0.00% | 0 | 77 | 0.39 | -0.11 | 0.01 | -0.15 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 200.00 | 0.95 | 1.25 | 1.73 | 0.00 | 0.00% | 0 | 19 | 0.37 | -0.15 | 0.01 | -0.17 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 210.00 | 2.45 | 3.10 | 2.90 | -0.20 | -6.46% | 2 | 192 | 0.34 | -0.29 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 220.00 | 6.60 | 7.00 | 7.60 | +1.00 | +15.16% | 4 | 26 | 0.32 | -0.53 | 0.03 | -0.20 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 230.00 | 12.60 | 16.80 | % | 0 | 0 | 0.35 | -0.75 | 0.02 | -0.16 | 3/31/2025 2:58:59 PM EST | |||
| 240.00 | 20.20 | 24.80 | % | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.10 | 3/31/2025 2:58:59 PM EST | |||
| 250.00 | 30.30 | 36.10 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.04 | 3/31/2025 2:58:59 PM EST | |||
| 260.00 | 38.50 | 46.10 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 3/31/2025 2:58:59 PM EST | |||
| 270.00 | 49.60 | 56.10 | 80.40 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:59 PM EST |
| 280.00 | 58.90 | 65.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 290.00 | 69.50 | 76.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |