Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $162.53 as of 8/7/2026 8:42:24 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 | 80.70 | 84.80 | 82.75 | 38.05 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:55 PM EST |
| 85.00 | 75.70 | 79.80 | 77.75 | % | 0.91 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 90.00 | 70.70 | 74.80 | 72.75 | % | 0.81 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 95.00 | 65.70 | 69.80 | 67.75 | 21.50 | 0.00 | 0.00% | 0.71 | 0 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:55 PM EST |
| 100.00 | 60.70 | 64.80 | 62.75 | % | 0.63 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 105.00 | 55.70 | 59.80 | 57.75 | 14.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 3:59:55 PM EST |
| 110.00 | 50.70 | 54.80 | 52.75 | 52.60 | 0.00 | 0.00% | 0.48 | 0 | 56 | 1.71 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 115.00 | 45.70 | 49.80 | 47.75 | 47.50 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 120.00 | 40.70 | 44.80 | 42.75 | 42.40 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 125.00 | 35.70 | 39.80 | 37.75 | 37.40 | 0.00 | 0.00% | 0.30 | 0 | 25 | 1.27 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 130.00 | 30.70 | 34.80 | 32.75 | 33.01 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.14 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 135.00 | 26.40 | 29.30 | 27.85 | 28.50 | 0.00 | 0.00% | 0.21 | 0 | 105 | 0.93 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 140.00 | 20.70 | 24.80 | 22.75 | 22.80 | -0.36 | -1.56% | 0.16 | 5 | 179 | 0.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 145.00 | 15.70 | 19.00 | 17.35 | 18.30 | 0.00 | 0.00% | 0.12 | 0 | 66 | 0.63 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 150.00 | 10.70 | 14.80 | 12.75 | 13.04 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.59 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 155.00 | 5.80 | 9.60 | 7.70 | 7.84 | -0.03 | -0.39% | 0.05 | 130 | 136 | 0.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 160.00 | 1.70 | 3.40 | 2.55 | 2.92 | +0.35 | +13.62% | 0.02 | 130 | 131 | 0.17 | 0.99 | 0.11 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 199 | 0.07 | 0.09 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 7 | 0.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.25 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 10.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/7/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/7/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 863 | 0.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.55 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/7/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/7/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/7/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.09 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.99 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.90 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.73 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.57 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/7/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 27.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.20 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.14 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.14 | -0.19 | -57.58% | 0.00 | 10 | 28 | 0.09 | -0.01 | 0.11 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 165.00 | 2.40 | 4.90 | 3.65 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.25 | -0.91 | 0.08 | -0.01 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 170.00 | 7.80 | 10.00 | 8.90 | 7.85 | -44.95 | -85.14% | 0.05 | 1 | 1 | 0.39 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 175.00 | 11.80 | 15.00 | 13.40 | 14.80 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.50 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 8/7/2026 3:59:55 PM EST |
| 180.00 | 15.90 | 20.00 | 17.95 | 23.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/7/2026 3:59:55 PM EST |
| 185.00 | 20.90 | 25.00 | 22.95 | % | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 190.00 | 25.90 | 30.00 | 27.95 | % | 0.15 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 195.00 | 30.90 | 35.00 | 32.95 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 200.00 | 35.90 | 40.00 | 37.95 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 210.00 | 45.90 | 50.00 | 47.95 | 75.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 8/7/2026 3:59:55 PM EST |
| 220.00 | 55.80 | 59.90 | 57.85 | 85.87 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 8/7/2026 3:59:55 PM EST |
| 230.00 | 65.80 | 69.90 | 67.85 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 240.00 | 75.80 | 79.90 | 77.85 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 250.00 | 85.80 | 89.90 | 87.85 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 260.00 | 95.80 | 99.90 | 97.85 | 97.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 8/7/2026 3:59:55 PM EST |
| 270.00 | 105.80 | 109.90 | 107.85 | % | 0.40 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST |