Options Chain for TRADEWEB MKTS INC CL A (TW) - $99.65 as of 5/29/2026 1:33:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 32.80 | 36.70 | 34.75 | % | 0.53 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 70.00 | 27.80 | 31.70 | 29.75 | % | 0.42 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 75.00 | 22.80 | 26.70 | 24.75 | % | 0.33 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 80.00 | 17.90 | 21.80 | 19.85 | % | 0.25 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 5/29/2026 2:58:05 PM EST | |||
| 85.00 | 13.50 | 16.50 | 15.00 | % | 0.18 | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.03 | 5/29/2026 2:58:05 PM EST | |||
| 90.00 | 8.90 | 11.70 | 10.30 | % | 0.11 | 0 | 0 | 0.62 | 0.88 | 0.02 | -0.05 | 5/29/2026 2:58:05 PM EST | |||
| 95.00 | 4.80 | 7.10 | 5.95 | % | 0.06 | 0 | 0 | 0.47 | 0.74 | 0.04 | -0.07 | 5/29/2026 2:58:05 PM EST | |||
| 100.00 | 2.20 | 3.60 | 2.90 | 14.27 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | 0.50 | 0.05 | -0.08 | 4/24/2026 | 5/29/2026 2:58:05 PM EST |
| 105.00 | 0.60 | 3.30 | 1.95 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.42 | 0.27 | 0.04 | -0.07 | 5/26/2026 | 5/29/2026 2:58:05 PM EST |
| 110.00 | 0.00 | 1.90 | 0.95 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.57 | 0.11 | 0.02 | -0.04 | 5/26/2026 | 5/29/2026 2:58:05 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 811 | 0.48 | 0.04 | 0.01 | -0.02 | 5/19/2026 | 5/29/2026 2:58:05 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.19 | -0.36 | -65.46% | 0.00 | 45 | 58 | 0.48 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:05 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.45 | -81.82% | 0.00 | 25 | 46 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:05 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:58:05 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | -0.01 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 2:58:05 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.59 | -0.03 | 0.01 | -0.03 | 5/27/2026 | 5/29/2026 2:58:05 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.37 | -0.12 | 0.02 | -0.05 | 5/29/2026 2:58:05 PM EST | |||
| 95.00 | 0.85 | 1.65 | 1.25 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.33 | -0.26 | 0.04 | -0.07 | 5/27/2026 | 5/29/2026 2:58:05 PM EST |
| 100.00 | 2.70 | 3.80 | 3.25 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.33 | -0.50 | 0.05 | -0.08 | 5/27/2026 | 5/29/2026 2:58:05 PM EST |
| 105.00 | 6.20 | 7.50 | 6.85 | 6.61 | +3.61 | +120.34% | 0.07 | 1 | 12 | 0.32 | -0.73 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 2:58:05 PM EST |
| 110.00 | 10.50 | 11.80 | 11.15 | 10.90 | +6.90 | +172.50% | 0.10 | 10 | 37 | 0.53 | -0.89 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 2:58:05 PM EST |
| 115.00 | 14.30 | 16.70 | 15.50 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.65 | -0.96 | 0.01 | -0.02 | 5/21/2026 | 5/29/2026 2:58:05 PM EST |
| 120.00 | 19.30 | 22.00 | 20.65 | 19.12 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.81 | -0.99 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 2:58:05 PM EST |
| 125.00 | 24.00 | 27.00 | 25.50 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 130.00 | 29.00 | 32.50 | 30.75 | % | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 135.00 | 33.50 | 37.50 | 35.50 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 140.00 | 38.50 | 42.50 | 40.50 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 145.00 | 43.60 | 47.50 | 45.55 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 150.00 | 48.60 | 52.50 | 50.55 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 155.00 | 53.60 | 57.50 | 55.55 | % | 0.36 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 160.00 | 58.60 | 62.50 | 60.55 | % | 0.38 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 165.00 | 63.60 | 67.50 | 65.55 | % | 0.40 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 170.00 | 68.60 | 72.50 | 70.55 | % | 0.41 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST | |||
| 175.00 | 73.60 | 77.50 | 75.55 | % | 0.43 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:05 PM EST |