Options Chain for TRADEWEB MKTS INC CL A (TW) - $135.00 as of 11/20/2024 8:49:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 58.20 | 62.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 80.00 | 53.20 | 57.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 85.00 | 48.20 | 52.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 90.00 | 43.30 | 47.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 95.00 | 38.30 | 42.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 100.00 | 33.50 | 37.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 105.00 | 28.50 | 32.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 110.00 | 24.30 | 27.50 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 115.00 | 18.80 | 22.60 | 13.99 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.97 | 0.01 | -0.02 | 11/1/2024 | 11/20/2024 4:00:06 PM EST |
| 120.00 | 14.10 | 17.90 | 14.70 | -0.30 | -2.00% | 2 | 6 | 0.35 | 0.93 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 125.00 | 11.00 | 11.70 | 11.21 | +0.71 | +6.77% | 29 | 20 | 0.28 | 0.85 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 130.00 | 7.10 | 7.50 | 7.15 | +0.16 | +2.29% | 36 | 73 | 0.26 | 0.72 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 135.00 | 4.10 | 5.30 | 4.43 | +0.42 | +10.48% | 176 | 580 | 0.29 | 0.54 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 140.00 | 2.05 | 2.35 | 2.00 | +0.10 | +5.27% | 65 | 1,368 | 0.26 | 0.35 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 145.00 | 0.85 | 1.10 | 0.78 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.19 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 150.00 | 0.30 | 0.50 | 0.46 | +0.21 | +84.00% | 2 | 2 | 0.27 | 0.09 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 155.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.04 | 0.01 | -0.01 | 10/28/2024 | 11/20/2024 4:00:06 PM EST |
| 160.00 | 0.00 | 2.20 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 100 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 105.00 | 0.00 | 1.40 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 110.00 | 0.00 | 1.45 | 0.22 | 0.00 | 0.00% | 0 | 327 | 0.64 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 115.00 | 0.05 | 2.00 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.03 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 120.00 | 0.30 | 0.50 | 0.49 | -0.15 | -23.44% | 3 | 14 | 0.30 | -0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 125.00 | 0.80 | 1.10 | 1.10 | +0.15 | +15.79% | 5 | 18 | 0.29 | -0.15 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 130.00 | 1.90 | 2.15 | 1.95 | -0.05 | -2.50% | 17 | 159 | 0.28 | -0.28 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 135.00 | 2.40 | 5.70 | 3.90 | -0.18 | -4.42% | 9 | 1,934 | 0.28 | -0.46 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 140.00 | 5.60 | 7.10 | 6.00 | -1.00 | -14.29% | 13 | 5 | 0.23 | -0.65 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 145.00 | 9.10 | 11.50 | % | 0 | 0 | 0.23 | -0.81 | 0.03 | -0.05 | 11/20/2024 4:00:06 PM EST | |||
| 150.00 | 13.20 | 17.10 | % | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.03 | 11/20/2024 4:00:06 PM EST | |||
| 155.00 | 19.30 | 22.00 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 160.00 | 22.60 | 27.10 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 165.00 | 28.00 | 32.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 170.00 | 33.10 | 37.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 175.00 | 38.10 | 42.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 180.00 | 43.00 | 47.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 185.00 | 48.00 | 52.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 190.00 | 53.00 | 57.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |