Options Chain for TRADEWEB MKTS INC CL A (TW) - $142.75 as of 5/30/2025 6:04:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 62.50 | 66.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 85.00 | 57.50 | 61.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 90.00 | 53.20 | 56.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 95.00 | 47.90 | 51.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 100.00 | 42.60 | 46.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 105.00 | 37.60 | 41.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 110.00 | 32.80 | 36.70 | 29.10 | 0.00 | 0.00% | 0 | 9 | 1.04 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:59 PM EST |
| 115.00 | 27.90 | 31.80 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 120.00 | 22.80 | 26.80 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 125.00 | 17.90 | 21.90 | 20.90 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.94 | 0.01 | -0.04 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 130.00 | 13.90 | 16.60 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.87 | 0.01 | -0.07 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 135.00 | 9.20 | 12.50 | 9.17 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.81 | 0.02 | -0.08 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 140.00 | 5.80 | 8.30 | 6.50 | 0.00 | 0.00% | 0 | 41 | 0.33 | 0.69 | 0.04 | -0.08 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 145.00 | 2.80 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 66 | 0.25 | 0.48 | 0.04 | -0.09 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 150.00 | 1.20 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 1,177 | 0.28 | 0.29 | 0.04 | -0.08 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 155.00 | 0.25 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 192 | 0.28 | 0.18 | 0.02 | -0.07 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.70 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.08 | 0.01 | -0.04 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.04 | 0.01 | -0.03 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.55 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/30/2025 3:59:59 PM EST |
| 120.00 | 0.05 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 149 | 0.52 | -0.03 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 125.00 | 0.10 | 2.45 | 0.30 | 0.00 | 0.00% | 0 | 42 | 0.55 | -0.06 | 0.01 | -0.04 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 130.00 | 0.30 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 203 | 0.32 | -0.13 | 0.01 | -0.07 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 135.00 | 0.70 | 0.95 | 1.10 | -0.04 | -3.51% | 71 | 141 | 0.28 | -0.19 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 140.00 | 1.50 | 1.90 | 1.95 | -0.25 | -11.37% | 3 | 582 | 0.25 | -0.31 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 145.00 | 3.20 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 1,653 | 0.25 | -0.52 | 0.04 | -0.09 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 150.00 | 5.30 | 8.30 | 6.70 | 0.00 | 0.00% | 0 | 825 | 0.23 | -0.71 | 0.04 | -0.08 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 155.00 | 9.20 | 13.20 | % | 0 | 0 | 0.44 | -0.82 | 0.02 | -0.07 | 5/30/2025 3:59:59 PM EST | |||
| 160.00 | 13.70 | 17.80 | % | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 165.00 | 18.80 | 22.60 | % | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 170.00 | 23.70 | 27.50 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 175.00 | 28.70 | 32.70 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 180.00 | 33.70 | 37.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 185.00 | 38.70 | 42.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 190.00 | 43.70 | 47.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |