Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $218.97 as of 7/10/2025 10:00:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 80.10 | 88.40 | 84.25 | % | 0.62 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 140.00 | 75.40 | 83.40 | 79.40 | % | 0.57 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 145.00 | 70.40 | 78.40 | 74.40 | % | 0.51 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 150.00 | 65.20 | 73.40 | 69.30 | % | 0.46 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 155.00 | 60.20 | 68.40 | 64.30 | % | 0.41 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 160.00 | 55.20 | 63.40 | 59.30 | % | 0.37 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 165.00 | 50.20 | 58.10 | 54.15 | % | 0.33 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 170.00 | 45.20 | 53.30 | 49.25 | % | 0.29 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 175.00 | 40.20 | 48.40 | 44.30 | % | 0.25 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 180.00 | 35.20 | 43.50 | 39.35 | % | 0.22 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 185.00 | 30.20 | 38.70 | 34.45 | % | 0.19 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 190.00 | 25.70 | 31.80 | 28.75 | 33.07 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/10/2025 3:59:54 PM EST |
| 195.00 | 20.10 | 28.70 | 24.40 | 28.47 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.03 | 6/4/2025 | 7/10/2025 3:59:54 PM EST |
| 200.00 | 15.10 | 23.70 | 19.40 | % | 0.10 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.05 | 7/10/2025 3:59:54 PM EST | |||
| 210.00 | 5.60 | 12.60 | 9.10 | % | 0.04 | 0 | 0 | 0.40 | 0.85 | 0.02 | -0.30 | 7/10/2025 3:59:54 PM EST | |||
| 220.00 | 0.05 | 7.40 | 3.73 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.28 | 0.53 | 0.04 | -0.34 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 230.00 | 0.05 | 5.00 | 2.53 | 0.95 | +0.15 | +18.75% | 0.01 | 1 | 849 | 0.42 | 0.18 | 0.03 | -0.21 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 4.50 | 2.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.88 | 0.03 | 0.01 | -0.05 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 250.00 | 0.10 | 4.40 | 2.25 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.74 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 4.40 | 2.20 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/10/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 4.50 | 2.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.30 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.67 | -0.01 | 0.00 | -0.03 | 6/26/2025 | 7/10/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | -0.02 | 0.00 | -0.05 | 6/23/2025 | 7/10/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.34 | -0.15 | 0.02 | -0.30 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 220.00 | 2.05 | 8.60 | 5.33 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.42 | -0.47 | 0.04 | -0.34 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 230.00 | 6.70 | 15.80 | 11.25 | 11.16 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.71 | -0.82 | 0.03 | -0.21 | 6/20/2025 | 7/10/2025 3:59:54 PM EST |
| 240.00 | 17.20 | 24.10 | 20.65 | % | 0.09 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.05 | 7/10/2025 3:59:54 PM EST | |||
| 250.00 | 26.80 | 35.20 | 31.00 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 260.00 | 36.60 | 45.20 | 40.90 | 39.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:54 PM EST |
| 270.00 | 46.60 | 55.20 | 50.90 | 49.62 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:54 PM EST |
| 280.00 | 56.60 | 65.10 | 60.85 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 290.00 | 66.60 | 75.10 | 70.85 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 300.00 | 76.60 | 85.10 | 80.85 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 310.00 | 86.60 | 95.10 | 90.85 | % | 0.29 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 320.00 | 96.60 | 104.10 | 100.35 | % | 0.31 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST |