Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $120.33 as of 6/19/2026 3:30:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 28.90 | 33.00 | 30.95 | % | 0.34 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 6/18/2026 3:59:58 PM EST | |||
| 95.00 | 24.00 | 27.70 | 25.85 | % | 0.27 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 6/18/2026 3:59:58 PM EST | |||
| 100.00 | 19.20 | 22.90 | 21.05 | % | 0.21 | 0 | 0 | 0.78 | 0.92 | 0.01 | -0.06 | 6/18/2026 3:59:58 PM EST | |||
| 105.00 | 14.60 | 18.30 | 16.45 | % | 0.16 | 0 | 0 | 0.70 | 0.89 | 0.01 | -0.05 | 6/18/2026 3:59:58 PM EST | |||
| 110.00 | 10.20 | 13.30 | 11.75 | % | 0.11 | 0 | 0 | 0.61 | 0.81 | 0.02 | -0.08 | 6/18/2026 3:59:58 PM EST | |||
| 115.00 | 6.50 | 10.50 | 8.50 | 8.33 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | 0.69 | 0.03 | -0.09 | 6/9/2026 | 6/18/2026 3:59:58 PM EST |
| 120.00 | 3.70 | 7.30 | 5.50 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.38 | 0.54 | 0.03 | -0.10 | 6/12/2026 | 6/18/2026 3:59:58 PM EST |
| 125.00 | 1.00 | 3.80 | 2.40 | 3.30 | -1.68 | -33.74% | 0.02 | 6 | 15 | 0.30 | 0.39 | 0.03 | -0.09 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 130.00 | 0.20 | 3.50 | 1.85 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.35 | 0.26 | 0.03 | -0.08 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | 0.16 | 0.02 | -0.06 | 6/15/2026 | 6/18/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.40 | 1.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.09 | 0.01 | -0.04 | 6/4/2026 | 6/18/2026 3:59:58 PM EST |
| 145.00 | 0.10 | 1.15 | 0.63 | 0.10 | -0.20 | -66.67% | 0.00 | 154 | 13 | 0.44 | 0.06 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.45 | 1.23 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | 0.03 | 0.00 | -0.01 | 6/2/2026 | 6/18/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.83 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 6/18/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.89 | 0.01 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/18/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 5.27 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/18/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 6/18/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.02 | 0.00 | -0.02 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 100.00 | 0.05 | 0.50 | 0.28 | 0.30 | -2.35 | -88.68% | 0.00 | 31 | 7 | 0.39 | -0.08 | 0.01 | -0.06 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.80 | 1.40 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.67 | -0.11 | 0.01 | -0.05 | 6/8/2026 | 6/18/2026 3:59:58 PM EST |
| 110.00 | 0.05 | 3.00 | 1.53 | 4.63 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.45 | -0.19 | 0.02 | -0.08 | 6/8/2026 | 6/18/2026 3:59:58 PM EST |
| 115.00 | 0.90 | 3.50 | 2.20 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.33 | -0.31 | 0.03 | -0.09 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 120.00 | 2.80 | 6.50 | 4.65 | 4.00 | -0.31 | -7.20% | 0.04 | 2 | 29 | 0.37 | -0.46 | 0.03 | -0.10 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 125.00 | 5.50 | 9.10 | 7.30 | 10.83 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.34 | -0.61 | 0.03 | -0.09 | 6/9/2026 | 6/18/2026 3:59:58 PM EST |
| 130.00 | 9.00 | 12.70 | 10.85 | 15.01 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.52 | -0.74 | 0.03 | -0.08 | 6/9/2026 | 6/18/2026 3:59:58 PM EST |
| 135.00 | 13.50 | 17.00 | 15.25 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.56 | -0.84 | 0.02 | -0.06 | 5/26/2026 | 6/18/2026 3:59:58 PM EST |
| 140.00 | 18.00 | 21.60 | 19.80 | 23.90 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.60 | -0.91 | 0.01 | -0.04 | 6/9/2026 | 6/18/2026 3:59:58 PM EST |
| 145.00 | 22.90 | 26.60 | 24.75 | 24.50 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.70 | -0.94 | 0.01 | -0.03 | 6/12/2026 | 6/18/2026 3:59:58 PM EST |
| 150.00 | 27.90 | 31.60 | 29.75 | 8.18 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.77 | -0.97 | 0.00 | -0.01 | 5/7/2026 | 6/18/2026 3:59:58 PM EST |
| 155.00 | 32.50 | 36.60 | 34.55 | 34.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 6/12/2026 | 6/18/2026 3:59:58 PM EST |
| 160.00 | 37.50 | 41.60 | 39.55 | 15.80 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.91 | -0.99 | 0.00 | 0.00 | 5/6/2026 | 6/18/2026 3:59:58 PM EST |
| 165.00 | 42.50 | 46.60 | 44.55 | 27.85 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.97 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/18/2026 3:59:58 PM EST |
| 170.00 | 47.50 | 51.60 | 49.55 | 54.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:58 PM EST |
| 175.00 | 52.50 | 56.60 | 54.55 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 180.00 | 57.50 | 61.60 | 59.55 | 56.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 3:59:58 PM EST |
| 185.00 | 62.50 | 66.60 | 64.55 | % | 0.35 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 190.00 | 67.50 | 71.60 | 69.55 | % | 0.37 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 195.00 | 72.50 | 76.60 | 74.55 | % | 0.38 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 200.00 | 77.50 | 81.60 | 79.55 | % | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 210.00 | 87.50 | 91.60 | 89.55 | % | 0.43 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 220.00 | 97.50 | 101.60 | 99.55 | % | 0.45 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 230.00 | 107.50 | 111.60 | 109.55 | % | 0.48 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 240.00 | 117.50 | 121.60 | 119.55 | % | 0.50 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 250.00 | 127.50 | 131.60 | 129.55 | % | 0.52 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 260.00 | 137.50 | 141.60 | 139.55 | % | 0.54 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST |