Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $172.93 as of 10/21/2025 9:00:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 59.70 | 67.00 | 63.35 | % | 0.58 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 115.00 | 54.40 | 61.60 | 58.00 | % | 0.50 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 120.00 | 49.50 | 57.30 | 53.40 | 57.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/21/2025 3:59:50 PM EST |
| 125.00 | 44.40 | 50.60 | 47.50 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 130.00 | 39.70 | 45.70 | 42.70 | % | 0.33 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 10/21/2025 3:59:50 PM EST | |||
| 135.00 | 34.70 | 40.80 | 37.75 | % | 0.28 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.03 | 10/21/2025 3:59:50 PM EST | |||
| 140.00 | 29.90 | 36.00 | 32.95 | % | 0.24 | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.03 | 10/21/2025 3:59:50 PM EST | |||
| 145.00 | 25.30 | 33.80 | 29.55 | % | 0.20 | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.05 | 10/21/2025 3:59:50 PM EST | |||
| 150.00 | 22.20 | 27.20 | 24.70 | % | 0.16 | 0 | 0 | 0.70 | 0.88 | 0.01 | -0.06 | 10/21/2025 3:59:50 PM EST | |||
| 155.00 | 17.80 | 21.40 | 19.60 | 24.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.38 | 0.82 | 0.01 | -0.08 | 10/10/2025 | 10/21/2025 3:59:50 PM EST |
| 160.00 | 13.90 | 19.20 | 16.55 | % | 0.10 | 0 | 0 | 0.44 | 0.76 | 0.02 | -0.10 | 10/21/2025 3:59:50 PM EST | |||
| 165.00 | 9.10 | 13.80 | 11.45 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | 0.67 | 0.02 | -0.11 | 10/9/2025 | 10/21/2025 3:59:50 PM EST |
| 170.00 | 8.70 | 10.20 | 9.45 | 9.00 | -0.82 | -8.35% | 0.06 | 1 | 19 | 0.40 | 0.58 | 0.02 | -0.12 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 175.00 | 5.40 | 7.60 | 6.50 | 6.60 | -0.10 | -1.50% | 0.04 | 3 | 39 | 0.38 | 0.47 | 0.02 | -0.12 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 180.00 | 4.40 | 5.10 | 4.75 | 4.60 | -0.30 | -6.13% | 0.03 | 7 | 82 | 0.38 | 0.37 | 0.02 | -0.11 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 185.00 | 0.75 | 6.80 | 3.78 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.29 | 0.28 | 0.02 | -0.10 | 10/17/2025 | 10/21/2025 3:59:50 PM EST |
| 190.00 | 0.35 | 3.10 | 1.73 | 1.85 | +0.10 | +5.72% | 0.01 | 1 | 131 | 0.35 | 0.20 | 0.01 | -0.08 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 195.00 | 0.80 | 2.25 | 1.53 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.39 | 0.14 | 0.01 | -0.07 | 10/20/2025 | 10/21/2025 3:59:50 PM EST |
| 200.00 | 0.25 | 1.10 | 0.68 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.35 | 0.10 | 0.01 | -0.05 | 10/17/2025 | 10/21/2025 3:59:50 PM EST |
| 210.00 | 0.20 | 3.50 | 1.85 | 0.50 | 0.00 | 0.00% | 0.01 | 1 | 6,252 | 0.66 | 0.04 | 0.00 | -0.02 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 1.45 | 0.73 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,391 | 0.62 | 0.01 | 0.00 | -0.01 | 10/9/2025 | 10/21/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.54 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.40 | 0.70 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/21/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 1.40 | 0.70 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/21/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 1.45 | 0.73 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 6,017 | 0.90 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/21/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.96 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 1.40 | 0.70 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/21/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 1.40 | 0.70 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/21/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 1.40 | 0.70 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/21/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 1.40 | 0.70 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/21/2025 3:59:50 PM EST |
| 320.00 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/21/2025 3:59:50 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/21/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/21/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/21/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/21/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/21/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/21/2025 3:59:50 PM EST |
| 135.00 | 0.05 | 1.10 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | -0.04 | 0.00 | -0.03 | 10/15/2025 | 10/21/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.75 | -0.56 | -42.75% | 0.02 | 2 | 20 | 0.82 | -0.05 | 0.01 | -0.03 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 145.00 | 0.40 | 3.40 | 1.90 | 1.00 | -0.28 | -21.88% | 0.01 | 2 | 68 | 0.58 | -0.08 | 0.01 | -0.05 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 150.00 | 1.20 | 2.05 | 1.63 | 1.68 | -0.17 | -9.19% | 0.01 | 1 | 100 | 0.46 | -0.12 | 0.01 | -0.06 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 155.00 | 0.10 | 3.50 | 1.80 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.35 | -0.18 | 0.01 | -0.08 | 10/14/2025 | 10/21/2025 3:59:50 PM EST |
| 160.00 | 1.80 | 3.60 | 2.70 | 3.20 | -0.80 | -20.00% | 0.02 | 2 | 81 | 0.38 | -0.24 | 0.02 | -0.10 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 165.00 | 1.80 | 7.60 | 4.70 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.40 | -0.33 | 0.02 | -0.11 | 10/20/2025 | 10/21/2025 3:59:50 PM EST |
| 170.00 | 3.70 | 9.40 | 6.55 | 7.92 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.39 | -0.42 | 0.02 | -0.12 | 10/17/2025 | 10/21/2025 3:59:50 PM EST |
| 175.00 | 8.60 | 9.50 | 9.05 | 9.58 | -1.17 | -10.89% | 0.05 | 1 | 29 | 0.39 | -0.53 | 0.02 | -0.12 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 180.00 | 9.40 | 14.20 | 11.80 | 18.00 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.36 | -0.63 | 0.02 | -0.11 | 10/8/2025 | 10/21/2025 3:59:50 PM EST |
| 185.00 | 11.60 | 18.00 | 14.80 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 91 | 0.33 | -0.72 | 0.02 | -0.10 | 10/10/2025 | 10/21/2025 3:59:50 PM EST |
| 190.00 | 18.80 | 21.80 | 20.30 | 21.24 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.42 | -0.80 | 0.01 | -0.08 | 10/20/2025 | 10/21/2025 3:59:50 PM EST |
| 195.00 | 21.80 | 26.10 | 23.95 | 18.35 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.32 | -0.86 | 0.01 | -0.07 | 9/29/2025 | 10/21/2025 3:59:50 PM EST |
| 200.00 | 27.00 | 32.00 | 29.50 | 24.50 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.67 | -0.90 | 0.01 | -0.05 | 9/25/2025 | 10/21/2025 3:59:50 PM EST |
| 210.00 | 35.30 | 41.40 | 38.35 | 39.43 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.77 | -0.96 | 0.00 | -0.02 | 10/20/2025 | 10/21/2025 3:59:50 PM EST |
| 220.00 | 44.00 | 51.30 | 47.65 | 49.00 | -1.80 | -3.55% | 0.22 | 3 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 230.00 | 53.00 | 61.30 | 57.15 | 60.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/21/2025 3:59:50 PM EST |
| 240.00 | 64.00 | 71.20 | 67.60 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 250.00 | 74.00 | 81.30 | 77.65 | 30.93 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 10/21/2025 3:59:50 PM EST |
| 260.00 | 84.00 | 91.30 | 87.65 | 43.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 10/21/2025 3:59:50 PM EST |
| 270.00 | 93.30 | 101.30 | 97.30 | % | 0.36 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 280.00 | 103.00 | 111.20 | 107.10 | % | 0.38 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 290.00 | 114.00 | 121.20 | 117.60 | % | 0.41 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 300.00 | 122.90 | 131.20 | 127.05 | % | 0.42 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 310.00 | 132.80 | 141.20 | 137.00 | % | 0.44 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 320.00 | 142.80 | 151.10 | 146.95 | % | 0.46 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 330.00 | 154.00 | 161.20 | 157.60 | % | 0.48 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST |