Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $167.24 as of 12/5/2025 8:29:44 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 | 48.00 | 56.70 | 52.35 | 50.41 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:55 PM EST |
| 120.00 | 43.30 | 51.70 | 47.50 | % | 0.40 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 125.00 | 38.40 | 47.00 | 42.70 | % | 0.34 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 130.00 | 33.10 | 41.70 | 37.40 | % | 0.29 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 135.00 | 28.20 | 36.90 | 32.55 | % | 0.24 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 140.00 | 23.40 | 31.90 | 27.65 | % | 0.20 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 145.00 | 18.30 | 26.90 | 22.60 | % | 0.16 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 12/5/2025 3:59:55 PM EST | |||
| 150.00 | 13.50 | 22.10 | 17.80 | % | 0.12 | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.04 | 12/5/2025 3:59:55 PM EST | |||
| 155.00 | 8.80 | 17.40 | 13.10 | 11.67 | 0.00 | 0.00% | 0.08 | 0 | 135 | 0.78 | 0.90 | 0.02 | -0.08 | 11/20/2025 | 12/5/2025 3:59:55 PM EST |
| 160.00 | 8.10 | 9.60 | 8.85 | 9.20 | +3.40 | +58.63% | 0.06 | 2 | 701 | 0.31 | 0.78 | 0.03 | -0.12 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 165.00 | 2.20 | 6.10 | 4.15 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.37 | 0.61 | 0.04 | -0.15 | 12/3/2025 | 12/5/2025 3:59:55 PM EST |
| 170.00 | 2.30 | 3.60 | 2.95 | 3.00 | -0.90 | -23.08% | 0.02 | 2 | 40 | 0.31 | 0.42 | 0.04 | -0.15 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 175.00 | 1.00 | 1.40 | 1.20 | 1.35 | -0.60 | -30.77% | 0.01 | 15 | 49 | 0.29 | 0.25 | 0.03 | -0.12 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 180.00 | 0.35 | 1.30 | 0.83 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.33 | 0.12 | 0.02 | -0.08 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 4.60 | 2.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.81 | 0.05 | 0.01 | -0.04 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.44 | 0.02 | 0.00 | -0.02 | 11/20/2025 | 12/5/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.12 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.44 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 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 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.68 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.23 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.08 | -0.01 | 0.00 | -0.02 | 12/3/2025 | 12/5/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.50 | -0.95 | -65.52% | 0.00 | 1 | 63 | 0.52 | -0.04 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.75 | -0.18 | -19.36% | 0.00 | 2 | 26 | 0.41 | -0.10 | 0.02 | -0.08 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 160.00 | 0.95 | 1.55 | 1.25 | 1.60 | -1.40 | -46.67% | 0.01 | 2 | 613 | 0.30 | -0.22 | 0.03 | -0.12 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 3.33 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.46 | -0.39 | 0.04 | -0.15 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 170.00 | 4.40 | 9.60 | 7.00 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.43 | -0.58 | 0.04 | -0.15 | 12/3/2025 | 12/5/2025 3:59:55 PM EST |
| 175.00 | 8.00 | 10.00 | 9.00 | 8.95 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.30 | -0.75 | 0.03 | -0.12 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 180.00 | 8.70 | 17.30 | 13.00 | 19.34 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.73 | -0.88 | 0.02 | -0.08 | 12/1/2025 | 12/5/2025 3:59:55 PM EST |
| 185.00 | 13.60 | 22.00 | 17.80 | 18.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.82 | -0.95 | 0.01 | -0.04 | 11/12/2025 | 12/5/2025 3:59:55 PM EST |
| 190.00 | 18.40 | 27.10 | 22.75 | 28.83 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.93 | -0.98 | 0.00 | -0.02 | 12/1/2025 | 12/5/2025 3:59:55 PM EST |
| 195.00 | 23.30 | 32.00 | 27.65 | 37.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 11/3/2025 | 12/5/2025 3:59:55 PM EST |
| 200.00 | 28.30 | 37.00 | 32.65 | 29.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 3:59:55 PM EST |
| 210.00 | 38.30 | 47.00 | 42.65 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 220.00 | 48.30 | 57.00 | 52.65 | 55.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:55 PM EST |
| 230.00 | 58.30 | 67.00 | 62.65 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 240.00 | 68.30 | 77.00 | 72.65 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 250.00 | 78.30 | 87.00 | 82.65 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST |