Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $157.19 as of 5/1/2026 2:50:16 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 | 52.10 | 55.50 | 53.80 | % | 0.54 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 105.00 | 47.00 | 50.50 | 48.75 | % | 0.46 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 110.00 | 42.30 | 45.50 | 43.90 | % | 0.40 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 115.00 | 37.30 | 40.50 | 38.90 | % | 0.34 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 120.00 | 32.50 | 35.50 | 34.00 | % | 0.28 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 125.00 | 27.40 | 31.00 | 29.20 | % | 0.23 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.05 | 5/1/2026 3:59:51 PM EST | |||
| 130.00 | 22.70 | 26.00 | 24.35 | % | 0.19 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.11 | 5/1/2026 3:59:51 PM EST | |||
| 135.00 | 18.30 | 21.30 | 19.80 | % | 0.15 | 0 | 1 | 0.83 | 0.93 | 0.01 | -0.14 | 5/1/2026 3:59:51 PM EST | |||
| 140.00 | 13.80 | 16.70 | 15.25 | % | 0.11 | 0 | 0 | 0.67 | 0.86 | 0.02 | -0.18 | 5/1/2026 3:59:51 PM EST | |||
| 145.00 | 10.30 | 12.70 | 11.50 | % | 0.08 | 0 | 0 | 0.51 | 0.76 | 0.02 | -0.22 | 5/1/2026 3:59:51 PM EST | |||
| 150.00 | 6.70 | 8.70 | 7.70 | 8.50 | -1.50 | -15.00% | 0.05 | 1 | 914 | 0.47 | 0.63 | 0.03 | -0.24 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 155.00 | 4.20 | 7.20 | 5.70 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | 0.49 | 0.03 | -0.24 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 160.00 | 2.15 | 4.00 | 3.08 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 922 | 0.45 | 0.35 | 0.03 | -0.22 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 165.00 | 0.40 | 3.30 | 1.85 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.44 | 0.24 | 0.02 | -0.18 | 4/29/2026 | 5/1/2026 3:59:51 PM EST |
| 170.00 | 0.50 | 1.95 | 1.23 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.48 | 0.15 | 0.02 | -0.13 | 4/29/2026 | 5/1/2026 3:59:51 PM EST |
| 175.00 | 0.10 | 1.40 | 0.75 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.47 | 0.08 | 0.01 | -0.09 | 4/27/2026 | 5/1/2026 3:59:51 PM EST |
| 180.00 | 0.15 | 1.10 | 0.63 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.53 | 0.04 | 0.01 | -0.05 | 4/28/2026 | 5/1/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.92 | 0.02 | 0.00 | -0.03 | 4/23/2026 | 5/1/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.75 | 0.01 | 0.00 | -0.02 | 4/27/2026 | 5/1/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.05 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 5/1/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.30 | -75.00% | 0.00 | 1 | 24 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 28 | 1.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 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 | 1.50 | 0.75 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.61 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 17 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.37 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 10 | 1.14 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.75 | 1.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.12 | -0.01 | 0.00 | -0.05 | 4/27/2026 | 5/1/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 51 | 0.99 | -0.03 | 0.00 | -0.11 | 5/1/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.75 | 1.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.83 | -0.07 | 0.01 | -0.14 | 4/21/2026 | 5/1/2026 3:59:51 PM EST |
| 140.00 | 0.30 | 2.70 | 1.50 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.50 | -0.14 | 0.02 | -0.18 | 3/27/2026 | 5/1/2026 3:59:51 PM EST |
| 145.00 | 0.70 | 3.30 | 2.00 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.44 | -0.24 | 0.02 | -0.22 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 150.00 | 2.65 | 5.90 | 4.28 | 4.00 | +0.78 | +24.23% | 0.03 | 5 | 74 | 0.51 | -0.37 | 0.03 | -0.24 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 155.00 | 4.60 | 7.40 | 6.00 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.44 | -0.51 | 0.03 | -0.24 | 4/29/2026 | 5/1/2026 3:59:51 PM EST |
| 160.00 | 7.70 | 11.20 | 9.45 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.46 | -0.65 | 0.03 | -0.22 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 165.00 | 11.50 | 14.50 | 13.00 | 7.95 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.63 | -0.76 | 0.02 | -0.18 | 4/22/2026 | 5/1/2026 3:59:51 PM EST |
| 170.00 | 15.90 | 19.50 | 17.70 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 77 | 0.75 | -0.85 | 0.02 | -0.13 | 4/16/2026 | 5/1/2026 3:59:51 PM EST |
| 175.00 | 20.40 | 23.40 | 21.90 | 8.70 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.73 | -0.92 | 0.01 | -0.09 | 4/16/2026 | 5/1/2026 3:59:51 PM EST |
| 180.00 | 25.20 | 28.70 | 26.95 | 10.80 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.87 | -0.96 | 0.01 | -0.05 | 4/9/2026 | 5/1/2026 3:59:51 PM EST |
| 185.00 | 30.10 | 33.60 | 31.85 | 21.67 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.95 | -0.98 | 0.00 | -0.03 | 4/21/2026 | 5/1/2026 3:59:51 PM EST |
| 190.00 | 35.00 | 38.60 | 36.80 | % | 0.19 | 0 | 6 | 1.00 | -0.99 | 0.00 | -0.02 | 5/1/2026 3:59:51 PM EST | |||
| 195.00 | 40.00 | 44.50 | 42.25 | % | 0.22 | 0 | 4 | 1.16 | -1.00 | 0.00 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 200.00 | 45.00 | 48.40 | 46.70 | 35.50 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:51 PM EST |
| 210.00 | 55.00 | 58.70 | 56.85 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 220.00 | 65.00 | 68.20 | 66.60 | % | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 230.00 | 75.00 | 78.50 | 76.75 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 240.00 | 85.00 | 88.60 | 86.80 | % | 0.36 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 250.00 | 95.00 | 98.90 | 96.95 | % | 0.39 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 260.00 | 105.00 | 108.60 | 106.80 | % | 0.41 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 270.00 | 115.00 | 118.60 | 116.80 | 107.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:51 PM EST |