Options Chain for TRADEWEB MKTS INC CL A (TW) - $105.44 as of 10/29/2025 9:23:48 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 | 43.50 | 47.60 | 45.55 | 49.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:49 PM EST |
| 65.00 | 39.80 | 42.60 | 41.20 | % | 0.63 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 70.00 | 33.60 | 37.70 | 35.65 | % | 0.51 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 75.00 | 29.90 | 32.70 | 31.30 | % | 0.42 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 80.00 | 23.70 | 27.80 | 25.75 | % | 0.32 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 85.00 | 19.10 | 22.90 | 21.00 | % | 0.25 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:49 PM EST | |||
| 90.00 | 15.30 | 18.10 | 16.70 | % | 0.19 | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.03 | 10/29/2025 3:59:49 PM EST | |||
| 95.00 | 11.10 | 13.50 | 12.30 | % | 0.13 | 0 | 0 | 0.47 | 0.90 | 0.02 | -0.05 | 10/29/2025 3:59:49 PM EST | |||
| 100.00 | 6.40 | 8.60 | 7.50 | 7.93 | -2.07 | -20.70% | 0.07 | 10 | 15 | 0.36 | 0.76 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 105.00 | 4.00 | 4.60 | 4.30 | 4.99 | -2.51 | -33.47% | 0.04 | 2 | 66 | 0.36 | 0.56 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 110.00 | 1.85 | 2.30 | 2.08 | 2.47 | -0.58 | -19.02% | 0.02 | 1 | 297 | 0.35 | 0.36 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 115.00 | 0.55 | 0.95 | 0.75 | 0.95 | -0.60 | -38.71% | 0.01 | 220 | 1,133 | 0.33 | 0.20 | 0.03 | -0.06 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 120.00 | 0.25 | 1.95 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.46 | 0.10 | 0.02 | -0.04 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.42 | 0.04 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.02 | 0.00 | -0.01 | 10/22/2025 | 10/29/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 75.00 | 0.05 | 2.15 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 80.00 | 0.05 | 2.20 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/29/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.61 | -0.03 | 0.01 | -0.03 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 95.00 | 0.60 | 1.15 | 0.88 | 0.76 | +0.16 | +26.67% | 0.01 | 4 | 2,220 | 0.43 | -0.10 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 100.00 | 0.65 | 1.90 | 1.28 | 1.46 | +0.46 | +46.00% | 0.01 | 4 | 113 | 0.33 | -0.24 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 105.00 | 3.40 | 3.70 | 3.55 | 3.61 | +1.71 | +90.00% | 0.03 | 10 | 116 | 0.38 | -0.44 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 110.00 | 5.60 | 7.10 | 6.35 | 5.54 | +1.14 | +25.91% | 0.06 | 2 | 131 | 0.36 | -0.64 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 115.00 | 8.20 | 12.00 | 10.10 | 6.29 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.58 | -0.80 | 0.03 | -0.06 | 10/24/2025 | 10/29/2025 3:59:49 PM EST |
| 120.00 | 13.30 | 15.20 | 14.25 | 14.23 | +0.60 | +4.41% | 0.12 | 1 | 2 | 0.47 | -0.90 | 0.02 | -0.04 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 125.00 | 18.40 | 20.50 | 19.45 | % | 0.16 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.02 | 10/29/2025 3:59:49 PM EST | |||
| 130.00 | 22.60 | 26.50 | 24.55 | % | 0.19 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 10/29/2025 3:59:49 PM EST | |||
| 135.00 | 27.60 | 31.60 | 29.60 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 140.00 | 32.60 | 36.60 | 34.60 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 145.00 | 37.60 | 41.40 | 39.50 | % | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 150.00 | 42.70 | 46.60 | 44.65 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 155.00 | 47.60 | 51.60 | 49.60 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 160.00 | 52.60 | 56.40 | 54.50 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 165.00 | 57.60 | 61.60 | 59.60 | % | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 170.00 | 63.50 | 66.60 | 65.05 | % | 0.38 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST |