Options Chain for TRADEWEB MKTS INC CL A (TW) - $138.46 as of 7/25/2025 1:21:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 67.00 | 70.90 | 68.95 | % | 0.98 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 75.00 | 62.00 | 65.90 | 63.95 | % | 0.85 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 80.00 | 57.20 | 61.00 | 59.10 | % | 0.74 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 85.00 | 52.00 | 56.00 | 54.00 | % | 0.64 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 90.00 | 47.40 | 51.10 | 49.25 | % | 0.55 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 95.00 | 42.40 | 46.00 | 44.20 | % | 0.47 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 100.00 | 37.10 | 41.00 | 39.05 | % | 0.39 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 105.00 | 32.70 | 36.00 | 34.35 | % | 0.33 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 110.00 | 27.70 | 30.70 | 29.20 | % | 0.27 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:59:07 AM EST | |||
| 115.00 | 23.00 | 25.80 | 24.40 | % | 0.21 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:59:07 AM EST | |||
| 120.00 | 18.70 | 20.80 | 19.75 | 18.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.59 | 0.97 | 0.01 | -0.04 | 7/17/2025 | 7/25/2025 11:59:07 AM EST |
| 125.00 | 14.10 | 15.80 | 14.95 | 13.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.47 | 0.92 | 0.01 | -0.06 | 7/24/2025 | 7/25/2025 11:59:07 AM EST |
| 130.00 | 9.60 | 12.00 | 10.80 | 10.24 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.35 | 0.82 | 0.02 | -0.09 | 7/17/2025 | 7/25/2025 11:59:07 AM EST |
| 135.00 | 6.10 | 6.70 | 6.40 | 6.26 | +1.46 | +30.42% | 0.05 | 4 | 124 | 0.30 | 0.68 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 140.00 | 3.50 | 4.60 | 4.05 | 3.45 | -0.10 | -2.82% | 0.03 | 2 | 84 | 0.31 | 0.49 | 0.04 | -0.11 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 145.00 | 1.55 | 1.90 | 1.73 | 1.70 | -0.04 | -2.30% | 0.01 | 63 | 1,314 | 0.29 | 0.29 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 150.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.09 | -12.17% | 0.00 | 52 | 476 | 0.28 | 0.15 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.37 | 0.06 | 0.01 | -0.03 | 7/9/2025 | 7/25/2025 11:59:07 AM EST |
| 160.00 | 0.05 | 0.75 | 0.40 | 0.05 | -0.33 | -86.85% | 0.00 | 2 | 2 | 0.44 | 0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:59:07 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | -0.01 | 0.00 | -0.03 | 7/17/2025 | 7/25/2025 11:59:07 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.49 | -0.03 | 0.01 | -0.04 | 7/21/2025 | 7/25/2025 11:59:07 AM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | -0.08 | 0.01 | -0.06 | 7/15/2025 | 7/25/2025 11:59:07 AM EST |
| 130.00 | 0.75 | 1.55 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.33 | -0.18 | 0.02 | -0.09 | 7/24/2025 | 7/25/2025 11:59:07 AM EST |
| 135.00 | 2.05 | 2.40 | 2.23 | 2.25 | -1.23 | -35.35% | 0.02 | 10 | 31 | 0.30 | -0.32 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 140.00 | 4.20 | 5.90 | 5.05 | 5.76 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.30 | -0.51 | 0.04 | -0.11 | 7/17/2025 | 7/25/2025 11:59:07 AM EST |
| 145.00 | 7.10 | 8.00 | 7.55 | 9.25 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.28 | -0.71 | 0.04 | -0.09 | 7/17/2025 | 7/25/2025 11:59:07 AM EST |
| 150.00 | 10.10 | 12.60 | 11.35 | % | 0.08 | 0 | 0 | 0.42 | -0.85 | 0.02 | -0.06 | 7/25/2025 11:59:07 AM EST | |||
| 155.00 | 14.70 | 17.80 | 16.25 | % | 0.10 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.03 | 7/25/2025 11:59:07 AM EST | |||
| 160.00 | 19.60 | 22.20 | 20.90 | % | 0.13 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:59:07 AM EST | |||
| 165.00 | 25.30 | 27.40 | 26.35 | % | 0.16 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 170.00 | 29.20 | 33.20 | 31.20 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 175.00 | 34.30 | 38.20 | 36.25 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 180.00 | 39.30 | 43.20 | 41.25 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 185.00 | 44.30 | 48.20 | 46.25 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 190.00 | 49.10 | 53.20 | 51.15 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 195.00 | 54.20 | 58.20 | 56.20 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 200.00 | 59.30 | 63.20 | 61.25 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST |