Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $213.53 as of 5/16/2025 3:29:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 101.80 | 110.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 115.00 | 96.80 | 105.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 120.00 | 91.80 | 100.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 125.00 | 86.80 | 95.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 130.00 | 81.80 | 90.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 135.00 | 76.80 | 85.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 140.00 | 71.80 | 80.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 145.00 | 66.80 | 75.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 150.00 | 61.90 | 70.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 155.00 | 56.90 | 65.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 160.00 | 52.00 | 60.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 165.00 | 47.00 | 55.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 170.00 | 42.10 | 50.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 175.00 | 37.20 | 45.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 180.00 | 32.30 | 40.30 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 185.00 | 27.50 | 35.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 190.00 | 22.70 | 29.40 | % | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.02 | 5/16/2025 3:59:56 PM EST | |||
| 195.00 | 17.90 | 24.80 | % | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.03 | 5/16/2025 3:59:56 PM EST | |||
| 200.00 | 13.50 | 20.40 | % | 0 | 0 | 0.46 | 0.83 | 0.02 | -0.04 | 5/16/2025 3:59:56 PM EST | |||
| 210.00 | 6.10 | 14.30 | 9.90 | +2.26 | +29.59% | 1 | 25 | 0.26 | 0.64 | 0.02 | -0.08 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 220.00 | 4.60 | 5.40 | 6.40 | +3.20 | +100.00% | 2 | 50 | 0.25 | 0.43 | 0.02 | -0.10 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 230.00 | 1.20 | 5.60 | 1.78 | 0.00 | 0.00% | 0 | 48 | 0.29 | 0.24 | 0.02 | -0.08 | 5/13/2025 | 5/16/2025 3:59:56 PM EST |
| 240.00 | 0.15 | 1.55 | 0.65 | +0.25 | +62.50% | 265 | 78 | 0.23 | 0.12 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 2.50 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.03 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 4.30 | 2.25 | 0.00 | 0.00% | 0 | 60 | 0.63 | 0.01 | 0.00 | -0.01 | 5/6/2025 | 5/16/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 4.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 4.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.70 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 3.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 3.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 4.80 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.70 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.70 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.70 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.70 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.70 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.70 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.70 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.70 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.70 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 4.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 4.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 4.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 170.00 | 0.05 | 4.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 175.00 | 0.10 | 0.70 | 1.74 | % | 1 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:56 PM EST | |
| 180.00 | 0.15 | 1.60 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:56 PM EST |
| 185.00 | 0.20 | 4.80 | 0.78 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:56 PM EST |
| 190.00 | 0.35 | 1.80 | 0.65 | -0.55 | -45.84% | 37 | 1 | 0.30 | -0.06 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 195.00 | 0.35 | 5.30 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.10 | 0.01 | -0.03 | 5/14/2025 | 5/16/2025 3:59:56 PM EST |
| 200.00 | 0.55 | 5.90 | 2.50 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.17 | 0.02 | -0.04 | 5/14/2025 | 5/16/2025 3:59:56 PM EST |
| 210.00 | 3.60 | 4.70 | 6.00 | +0.50 | +9.10% | 1 | 20 | 0.25 | -0.36 | 0.02 | -0.08 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 220.00 | 7.70 | 9.50 | 9.90 | -1.07 | -9.76% | 1 | 18 | 0.25 | -0.57 | 0.02 | -0.10 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 230.00 | 12.60 | 20.20 | 13.30 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.76 | 0.02 | -0.08 | 5/12/2025 | 5/16/2025 3:59:56 PM EST |
| 240.00 | 21.00 | 29.10 | % | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.06 | 5/16/2025 3:59:56 PM EST | |||
| 250.00 | 31.00 | 38.80 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 5/16/2025 3:59:56 PM EST | |||
| 260.00 | 40.60 | 48.90 | 43.00 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.99 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 3:59:56 PM EST |
| 270.00 | 50.60 | 58.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 280.00 | 60.60 | 68.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 290.00 | 70.70 | 78.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 300.00 | 80.60 | 88.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 310.00 | 90.70 | 98.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 320.00 | 100.70 | 108.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 330.00 | 110.60 | 118.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST |