Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $171.64 as of 1/27/2026 6:48:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 66.50 | 70.60 | 68.55 | % | 0.69 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 105.00 | 61.50 | 65.70 | 63.60 | 62.49 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 1/27/2026 3:59:51 PM EST |
| 110.00 | 56.60 | 60.60 | 58.60 | % | 0.53 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 115.00 | 51.60 | 55.70 | 53.65 | 49.78 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/27/2026 3:59:51 PM EST |
| 120.00 | 46.70 | 50.70 | 48.70 | 54.00 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.13 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/27/2026 3:59:51 PM EST |
| 125.00 | 41.60 | 45.80 | 43.70 | % | 0.35 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 130.00 | 36.80 | 40.60 | 38.70 | 54.00 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.91 | 0.99 | 0.00 | -0.01 | 12/23/2025 | 1/27/2026 3:59:51 PM EST |
| 135.00 | 31.80 | 36.00 | 33.90 | % | 0.25 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 1/27/2026 3:59:51 PM EST | |||
| 140.00 | 27.00 | 31.10 | 29.05 | % | 0.21 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.03 | 1/27/2026 3:59:51 PM EST | |||
| 145.00 | 22.30 | 26.40 | 24.35 | 30.50 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.71 | 0.93 | 0.01 | -0.05 | 10/8/2025 | 1/27/2026 3:59:51 PM EST |
| 150.00 | 17.80 | 21.70 | 19.75 | % | 0.13 | 0 | 0 | 0.61 | 0.88 | 0.01 | -0.07 | 1/27/2026 3:59:51 PM EST | |||
| 155.00 | 14.70 | 16.90 | 15.80 | % | 0.10 | 0 | 0 | 0.43 | 0.81 | 0.02 | -0.10 | 1/27/2026 3:59:51 PM EST | |||
| 160.00 | 9.70 | 14.00 | 11.85 | % | 0.07 | 0 | 0 | 0.40 | 0.71 | 0.02 | -0.13 | 1/27/2026 3:59:51 PM EST | |||
| 165.00 | 7.10 | 10.50 | 8.80 | 9.10 | +0.30 | +3.41% | 0.05 | 2 | 6 | 0.40 | 0.60 | 0.02 | -0.14 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 170.00 | 4.10 | 7.20 | 5.65 | 6.50 | -1.80 | -21.69% | 0.03 | 2 | 10 | 0.37 | 0.48 | 0.02 | -0.14 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 175.00 | 1.90 | 5.80 | 3.85 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.37 | 0.37 | 0.02 | -0.14 | 1/20/2026 | 1/27/2026 3:59:51 PM EST |
| 180.00 | 1.50 | 4.00 | 2.75 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.39 | 0.27 | 0.02 | -0.12 | 1/22/2026 | 1/27/2026 3:59:51 PM EST |
| 185.00 | 0.25 | 3.60 | 1.93 | 1.40 | -0.88 | -38.60% | 0.01 | 1 | 45 | 0.38 | 0.19 | 0.02 | -0.10 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 3.30 | 1.65 | 1.65 | +0.10 | +6.46% | 0.01 | 9 | 42 | 0.59 | 0.13 | 0.01 | -0.07 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 195.00 | 0.20 | 2.70 | 1.45 | 0.70 | -0.35 | -33.34% | 0.01 | 2 | 276 | 0.46 | 0.09 | 0.01 | -0.06 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | 0.50 | +0.45 | +900.00% | 0.00 | 10 | 538 | 0.59 | 0.05 | 0.01 | -0.04 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.56 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/27/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.86 | 0.01 | 0.00 | -0.01 | 1/22/2026 | 1/27/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.95 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/27/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 1.75 | 0.88 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 1/27/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/27/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 1/27/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 1/27/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 1/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.53 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/27/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.42 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/27/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.31 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/27/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/27/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/27/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/27/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.91 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 1/27/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.82 | -0.02 | 0.00 | -0.02 | 1/7/2026 | 1/27/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 2.55 | 1.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | -0.03 | 0.00 | -0.03 | 12/19/2025 | 1/27/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 2.85 | 1.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.67 | -0.07 | 0.01 | -0.05 | 1/7/2026 | 1/27/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 3.40 | 1.70 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.62 | -0.12 | 0.01 | -0.07 | 1/20/2026 | 1/27/2026 3:59:51 PM EST |
| 155.00 | 0.80 | 3.10 | 1.95 | 2.00 | +0.60 | +42.86% | 0.01 | 1 | 24 | 0.39 | -0.19 | 0.02 | -0.10 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 160.00 | 1.50 | 4.00 | 2.75 | 3.30 | +0.66 | +25.00% | 0.02 | 4 | 25 | 0.36 | -0.29 | 0.02 | -0.13 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 165.00 | 4.40 | 6.10 | 5.25 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 286 | 0.40 | -0.40 | 0.02 | -0.14 | 1/20/2026 | 1/27/2026 3:59:51 PM EST |
| 170.00 | 5.60 | 9.60 | 7.60 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.40 | -0.52 | 0.02 | -0.14 | 1/26/2026 | 1/27/2026 3:59:51 PM EST |
| 175.00 | 9.10 | 12.00 | 10.55 | 7.88 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.39 | -0.63 | 0.02 | -0.14 | 1/26/2026 | 1/27/2026 3:59:51 PM EST |
| 180.00 | 12.30 | 16.10 | 14.20 | 10.79 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.39 | -0.73 | 0.02 | -0.12 | 1/16/2026 | 1/27/2026 3:59:51 PM EST |
| 185.00 | 16.80 | 19.40 | 18.10 | 17.10 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.36 | -0.81 | 0.02 | -0.10 | 1/13/2026 | 1/27/2026 3:59:51 PM EST |
| 190.00 | 21.00 | 24.90 | 22.95 | 19.99 | 0.00 | 0.00% | 0.12 | 0 | 76 | 0.61 | -0.87 | 0.01 | -0.07 | 1/26/2026 | 1/27/2026 3:59:51 PM EST |
| 195.00 | 26.50 | 29.30 | 27.90 | 31.40 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.63 | -0.91 | 0.01 | -0.06 | 10/6/2025 | 1/27/2026 3:59:51 PM EST |
| 200.00 | 30.30 | 34.30 | 32.30 | 26.00 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.70 | -0.95 | 0.01 | -0.04 | 1/20/2026 | 1/27/2026 3:59:51 PM EST |
| 210.00 | 40.00 | 44.10 | 42.05 | 41.16 | +0.90 | +2.24% | 0.20 | 1 | 3 | 0.80 | -0.98 | 0.00 | -0.02 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 220.00 | 49.90 | 53.90 | 51.90 | 50.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 10/17/2025 | 1/27/2026 3:59:51 PM EST |
| 230.00 | 59.80 | 63.80 | 61.80 | 48.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 1/27/2026 3:59:51 PM EST |
| 240.00 | 69.70 | 73.80 | 71.75 | 55.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 1/27/2026 3:59:51 PM EST |
| 250.00 | 79.70 | 83.70 | 81.70 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 260.00 | 89.70 | 93.70 | 91.70 | 72.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 1/27/2026 3:59:51 PM EST |
| 270.00 | 99.70 | 103.80 | 101.75 | % | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 280.00 | 109.70 | 113.80 | 111.75 | % | 0.40 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 290.00 | 119.70 | 123.80 | 121.75 | % | 0.42 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 300.00 | 129.70 | 133.80 | 131.75 | % | 0.44 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 310.00 | 139.70 | 143.80 | 141.75 | % | 0.46 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 320.00 | 149.70 | 153.70 | 151.70 | % | 0.47 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 330.00 | 159.70 | 163.80 | 161.75 | % | 0.49 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST |