Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $180.12 as of 3/16/2026 2:30:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 63.40 | 67.60 | 65.50 | % | 0.57 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 120.00 | 58.40 | 62.60 | 60.50 | % | 0.50 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 125.00 | 53.40 | 57.60 | 55.50 | % | 0.44 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 130.00 | 48.50 | 52.80 | 50.65 | % | 0.39 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 135.00 | 43.50 | 47.50 | 45.50 | % | 0.34 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 140.00 | 38.50 | 42.50 | 40.50 | % | 0.29 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 145.00 | 33.50 | 37.50 | 35.50 | % | 0.24 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 150.00 | 28.60 | 32.50 | 30.55 | % | 0.20 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 155.00 | 23.60 | 27.60 | 25.60 | % | 0.17 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 160.00 | 18.70 | 22.70 | 20.70 | 23.82 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 165.00 | 13.80 | 17.80 | 15.80 | 19.02 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.05 | 0.97 | 0.01 | -0.09 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 170.00 | 9.30 | 13.10 | 11.20 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.88 | 0.91 | 0.02 | -0.18 | 2/5/2026 | 3/16/2026 4:00:05 PM EST |
| 175.00 | 5.00 | 9.00 | 7.00 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.78 | 0.76 | 0.04 | -0.33 | 2/19/2026 | 3/16/2026 4:00:05 PM EST |
| 180.00 | 1.60 | 5.60 | 3.60 | 2.95 | -1.55 | -34.45% | 0.02 | 1 | 58 | 0.45 | 0.53 | 0.05 | -0.41 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 185.00 | 0.30 | 1.55 | 0.93 | 1.15 | -4.15 | -78.31% | 0.01 | 1 | 22 | 0.33 | 0.28 | 0.05 | -0.33 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | 0.60 | -0.65 | -52.00% | 0.00 | 6 | 37 | 0.51 | 0.11 | 0.03 | -0.19 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.00 | 1.00 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.89 | 0.03 | 0.01 | -0.07 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 2.40 | 1.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.13 | 0.01 | 0.00 | -0.02 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 210.00 | 0.05 | 2.30 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.03 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.45 | 1.23 | 5.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.35 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 3/16/2026 4:00:05 PM EST |
| 165.00 | 0.05 | 2.50 | 1.28 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.76 | -0.03 | 0.01 | -0.09 | 2/20/2026 | 3/16/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 2.90 | 1.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | -0.09 | 0.02 | -0.18 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 3.50 | 1.75 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.79 | -0.24 | 0.04 | -0.33 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 180.00 | 0.70 | 4.90 | 2.80 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.40 | -0.47 | 0.05 | -0.41 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 185.00 | 3.70 | 7.60 | 5.65 | % | 0.03 | 0 | 0 | 0.70 | -0.72 | 0.05 | -0.33 | 3/16/2026 4:00:05 PM EST | |||
| 190.00 | 7.90 | 11.90 | 9.90 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.80 | -0.89 | 0.03 | -0.19 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 195.00 | 12.70 | 16.70 | 14.70 | % | 0.08 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.07 | 3/16/2026 4:00:05 PM EST | |||
| 200.00 | 17.70 | 21.60 | 19.65 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.11 | -0.99 | 0.00 | -0.02 | 2/19/2026 | 3/16/2026 4:00:05 PM EST |
| 210.00 | 27.60 | 31.60 | 29.60 | % | 0.14 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 220.00 | 37.60 | 41.60 | 39.60 | % | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 230.00 | 47.60 | 51.60 | 49.60 | % | 0.22 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 240.00 | 57.60 | 61.60 | 59.60 | % | 0.25 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 250.00 | 67.60 | 71.60 | 69.60 | % | 0.28 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST |