Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $182.55 as of 8/29/2025 3:39:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 40.00 | 47.80 | 43.90 | % | 0.31 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 145.00 | 34.80 | 42.90 | 38.85 | % | 0.27 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 150.00 | 30.40 | 37.90 | 34.15 | % | 0.23 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 155.00 | 24.90 | 32.90 | 28.90 | % | 0.19 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 160.00 | 20.00 | 28.00 | 24.00 | % | 0.15 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 165.00 | 15.20 | 23.20 | 19.20 | % | 0.12 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.04 | 8/29/2025 3:59:57 PM EST | |||
| 170.00 | 13.10 | 16.30 | 14.70 | % | 0.09 | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.06 | 8/29/2025 3:59:57 PM EST | |||
| 175.00 | 6.60 | 13.10 | 9.85 | 14.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | 0.79 | 0.02 | -0.09 | 8/21/2025 | 8/29/2025 3:59:57 PM EST |
| 180.00 | 6.40 | 9.30 | 7.85 | 7.00 | -0.80 | -10.26% | 0.04 | 3 | 2 | 0.32 | 0.65 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 185.00 | 3.90 | 4.70 | 4.30 | 3.70 | -0.60 | -13.96% | 0.02 | 190 | 14 | 0.27 | 0.48 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.70 | 1.35 | 2.22 | +0.36 | +19.36% | 0.01 | 8 | 145 | 0.28 | 0.31 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 195.00 | 0.45 | 1.30 | 0.88 | 1.20 | +0.34 | +39.54% | 0.00 | 8 | 152 | 0.23 | 0.17 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.27 | 0.08 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.43 | 0.01 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.85 | 0.43 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 4.50 | 2.25 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 4.40 | 2.20 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.01 | 0.00 | -0.02 | 8/7/2025 | 8/29/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 4.60 | 2.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | -0.04 | 0.01 | -0.04 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.31 | -0.10 | 0.01 | -0.06 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 175.00 | 1.15 | 1.60 | 1.38 | 1.50 | +0.20 | +15.39% | 0.01 | 5 | 51 | 0.26 | -0.21 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 180.00 | 2.60 | 3.00 | 2.80 | 2.95 | +0.50 | +20.41% | 0.02 | 8 | 91 | 0.26 | -0.35 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 185.00 | 4.80 | 5.30 | 5.05 | 5.60 | +1.20 | +27.28% | 0.03 | 112 | 196 | 0.26 | -0.52 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 190.00 | 7.20 | 10.80 | 9.00 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.30 | -0.69 | 0.03 | -0.10 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 195.00 | 9.20 | 16.40 | 12.80 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.28 | -0.83 | 0.02 | -0.07 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 200.00 | 13.40 | 20.30 | 16.85 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.58 | -0.92 | 0.01 | -0.04 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 210.00 | 23.30 | 30.00 | 26.65 | 26.11 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.71 | -0.99 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 220.00 | 32.10 | 40.70 | 36.40 | 36.11 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 230.00 | 42.60 | 50.70 | 46.65 | 46.14 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 240.00 | 52.60 | 60.70 | 56.65 | % | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 250.00 | 62.60 | 70.60 | 66.60 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 260.00 | 72.60 | 80.70 | 76.65 | 53.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:57 PM EST |
| 270.00 | 82.60 | 90.70 | 86.65 | 82.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:57 PM EST |
| 280.00 | 93.10 | 100.60 | 96.85 | % | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 290.00 | 102.70 | 110.60 | 106.65 | % | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 300.00 | 112.60 | 120.70 | 116.65 | % | 0.39 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 310.00 | 122.60 | 130.50 | 126.55 | % | 0.41 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 320.00 | 132.60 | 140.70 | 136.65 | % | 0.43 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST |