Options Chain for TRADEWEB MKTS INC CL A (TW) - $122.41 as of 4/10/2026 5:27:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 59.10 | 63.30 | 61.20 | % | 1.02 | 0 | 2 | 4.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 65.00 | 54.10 | 58.30 | 56.20 | % | 0.86 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 70.00 | 49.10 | 53.50 | 51.30 | % | 0.73 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 75.00 | 44.60 | 47.40 | 46.00 | % | 0.61 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 80.00 | 39.70 | 42.40 | 41.05 | % | 0.51 | 0 | 24 | 2.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 85.00 | 34.60 | 37.40 | 36.00 | % | 0.42 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 90.00 | 29.70 | 32.50 | 31.10 | % | 0.35 | 0 | 13 | 2.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 95.00 | 24.70 | 27.50 | 26.10 | % | 0.27 | 0 | 13 | 1.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 100.00 | 19.70 | 21.60 | 20.65 | % | 0.21 | 0 | 23 | 1.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 105.00 | 14.50 | 17.50 | 16.00 | 19.00 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.25 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:57 AM EST |
| 110.00 | 9.70 | 12.60 | 11.15 | 17.63 | 0.00 | 0.00% | 0.10 | 0 | 99 | 0.99 | 0.99 | 0.01 | -0.01 | 4/8/2026 | 4/13/2026 9:58:57 AM EST |
| 115.00 | 5.80 | 7.10 | 6.45 | 12.57 | 0.00 | 0.00% | 0.06 | 0 | 159 | 0.52 | 0.88 | 0.04 | -0.11 | 4/8/2026 | 4/13/2026 9:58:57 AM EST |
| 120.00 | 1.80 | 3.60 | 2.70 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.38 | 0.61 | 0.08 | -0.19 | 4/10/2026 | 4/13/2026 9:58:57 AM EST |
| 125.00 | 0.35 | 0.85 | 0.60 | 0.55 | -0.45 | -45.00% | 0.00 | 1 | 345 | 0.38 | 0.20 | 0.07 | -0.15 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.64 | 0.03 | 0.02 | -0.04 | 4/9/2026 | 4/13/2026 9:58:57 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.86 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:57 AM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:57 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 22 | 1.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 199 | 1.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 155.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 2.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 19 | 1.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.66 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:58:57 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:58:57 AM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 72 | 0.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.84 | -0.01 | 0.01 | -0.01 | 4/1/2026 | 4/13/2026 9:58:57 AM EST |
| 115.00 | 0.05 | 0.60 | 0.33 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 0.36 | -0.12 | 0.04 | -0.11 | 3/31/2026 | 4/13/2026 9:58:57 AM EST |
| 120.00 | 0.35 | 1.75 | 1.05 | % | 0.01 | 0 | 10 | 0.33 | -0.39 | 0.08 | -0.19 | 4/13/2026 9:58:57 AM EST | |||
| 125.00 | 3.20 | 5.50 | 4.35 | 3.61 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.64 | -0.80 | 0.07 | -0.15 | 4/10/2026 | 4/13/2026 9:58:57 AM EST |
| 130.00 | 7.40 | 10.30 | 8.85 | % | 0.07 | 0 | 0 | 0.89 | -0.97 | 0.02 | -0.04 | 4/13/2026 9:58:57 AM EST | |||
| 135.00 | 12.10 | 15.50 | 13.80 | % | 0.10 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 140.00 | 16.60 | 21.10 | 18.85 | % | 0.13 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 145.00 | 22.40 | 25.70 | 24.05 | % | 0.17 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 150.00 | 26.60 | 31.10 | 28.85 | % | 0.19 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 155.00 | 31.60 | 36.20 | 33.90 | % | 0.22 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 160.00 | 36.70 | 41.20 | 38.95 | % | 0.24 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 165.00 | 41.60 | 46.10 | 43.85 | % | 0.27 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 170.00 | 46.50 | 51.20 | 48.85 | % | 0.29 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 175.00 | 51.70 | 56.20 | 53.95 | % | 0.31 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 180.00 | 56.70 | 61.20 | 58.95 | % | 0.33 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 185.00 | 61.50 | 65.90 | 63.70 | % | 0.34 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST |