Options Chain for TRADEWEB MKTS INC CL A (TW) - $102.15 as of 4/26/2024 3:53:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 54.70 | 59.50 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 49.70 | 54.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 44.70 | 49.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 40.00 | 44.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 35.00 | 39.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 30.00 | 34.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 25.00 | 29.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 80.00 | 19.90 | 24.50 | 23.02 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 2/9/2024 | 4/26/2024 4:00:05 PM EST |
| 85.00 | 15.00 | 19.50 | 15.03 | 0.00 | 0.00% | 0 | 8 | 0.72 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 10.00 | 14.00 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.98 | 0.01 | -0.02 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 6.30 | 7.90 | 10.24 | 0.00 | 0.00% | 0 | 62 | 0.36 | 0.90 | 0.03 | -0.04 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 3.40 | 3.70 | 4.07 | 0.00 | 0.00% | 0 | 126 | 0.23 | 0.66 | 0.06 | -0.06 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 105.00 | 1.05 | 1.25 | 1.03 | -0.32 | -23.71% | 35 | 982 | 0.23 | 0.32 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 110.00 | 0.15 | 0.35 | 0.25 | -0.46 | -64.79% | 5 | 1,537 | 0.23 | 0.08 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.63 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 1.35 | 0.87 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1,882 | 0.68 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 80.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 99 | 1.08 | 0.00 | 0.00 | -0.01 | 2/22/2024 | 4/26/2024 4:00:05 PM EST |
| 85.00 | 0.00 | 1.40 | 0.18 | 0.00 | 0.00% | 0 | 466 | 0.90 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 0.00 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 44 | 0.57 | -0.02 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 279 | 0.27 | -0.10 | 0.03 | -0.04 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 1.20 | 1.45 | 1.55 | +0.55 | +55.00% | 97 | 203 | 0.23 | -0.34 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 105.00 | 3.80 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 163 | 0.23 | -0.68 | 0.07 | -0.05 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 110.00 | 6.00 | 10.00 | 7.40 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.92 | 0.03 | -0.02 | 2/27/2024 | 4/26/2024 4:00:05 PM EST |
| 115.00 | 10.60 | 15.00 | 10.80 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.99 | 0.01 | 0.00 | 2/26/2024 | 4/26/2024 4:00:05 PM EST |
| 120.00 | 16.00 | 19.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 125.00 | 21.00 | 25.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 130.00 | 26.00 | 30.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 135.00 | 31.00 | 35.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 140.00 | 36.00 | 40.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 145.00 | 41.00 | 45.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 150.00 | 46.00 | 50.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 155.00 | 51.00 | 55.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |