Options Chain for TRADEWEB MKTS INC CL A (TW) - $103.46 as of 12/19/2025 2:02:22 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 | 42.70 | 46.70 | 44.70 | % | 0.74 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 65.00 | 37.90 | 41.70 | 39.80 | 40.53 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/19/2025 4:00:02 PM EST |
| 70.00 | 32.70 | 36.80 | 34.75 | 37.69 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/19/2025 4:00:02 PM EST |
| 75.00 | 27.70 | 31.80 | 29.75 | 34.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/19/2025 4:00:02 PM EST |
| 80.00 | 23.60 | 26.80 | 25.20 | 29.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/19/2025 4:00:02 PM EST |
| 85.00 | 18.90 | 21.40 | 20.15 | 19.10 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.77 | 0.99 | 0.00 | -0.01 | 12/18/2025 | 12/19/2025 4:00:02 PM EST |
| 90.00 | 14.00 | 16.40 | 15.20 | % | 0.17 | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 95.00 | 9.20 | 11.60 | 10.40 | 12.82 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.50 | 0.89 | 0.02 | -0.03 | 12/1/2025 | 12/19/2025 4:00:02 PM EST |
| 100.00 | 4.20 | 7.30 | 5.75 | 12.30 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.41 | 0.73 | 0.04 | -0.05 | 11/14/2025 | 12/19/2025 4:00:02 PM EST |
| 105.00 | 2.35 | 3.30 | 2.83 | 3.10 | -0.20 | -6.07% | 0.03 | 9 | 73 | 0.28 | 0.47 | 0.06 | -0.05 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 110.00 | 0.95 | 1.15 | 1.05 | 1.40 | +0.45 | +47.37% | 0.01 | 566 | 330 | 0.26 | 0.21 | 0.05 | -0.04 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.32 | 0.06 | 0.02 | -0.02 | 12/17/2025 | 12/19/2025 4:00:02 PM EST |
| 120.00 | 0.15 | 0.30 | 0.23 | 0.16 | -0.05 | -23.81% | 0.00 | 1 | 149 | 0.31 | 0.01 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/19/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/19/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/19/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/19/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/19/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.16 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/19/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/19/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/19/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/19/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/19/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/19/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/19/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/19/2025 4:00:02 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 12/19/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/19/2025 4:00:02 PM EST |
| 85.00 | 0.05 | 0.70 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.47 | -0.01 | 0.00 | -0.01 | 12/17/2025 | 12/19/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.37 | -71.16% | 0.00 | 538 | 7 | 0.42 | -0.03 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 95.00 | 0.20 | 0.60 | 0.40 | 0.39 | -0.17 | -30.36% | 0.00 | 4 | 8 | 0.27 | -0.11 | 0.02 | -0.03 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 100.00 | 0.75 | 1.25 | 1.00 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 413 | 0.23 | -0.27 | 0.04 | -0.05 | 12/18/2025 | 12/19/2025 4:00:02 PM EST |
| 105.00 | 2.80 | 3.20 | 3.00 | 3.10 | -0.80 | -20.52% | 0.03 | 13 | 153 | 0.23 | -0.53 | 0.06 | -0.05 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 110.00 | 5.00 | 7.60 | 6.30 | 6.47 | 0.00 | 0.00% | 0.06 | 0 | 195 | 0.38 | -0.79 | 0.05 | -0.04 | 12/17/2025 | 12/19/2025 4:00:02 PM EST |
| 115.00 | 9.40 | 12.00 | 10.70 | 9.12 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.44 | -0.94 | 0.02 | -0.02 | 12/8/2025 | 12/19/2025 4:00:02 PM EST |
| 120.00 | 14.00 | 16.60 | 15.30 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.50 | -0.99 | 0.01 | 0.00 | 12/2/2025 | 12/19/2025 4:00:02 PM EST |
| 125.00 | 18.70 | 21.40 | 20.05 | 20.62 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/19/2025 4:00:02 PM EST |
| 130.00 | 23.40 | 27.50 | 25.45 | 24.27 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/19/2025 4:00:02 PM EST |
| 135.00 | 28.40 | 32.50 | 30.45 | 25.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/19/2025 4:00:02 PM EST |
| 140.00 | 33.40 | 37.50 | 35.45 | 14.82 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 12/19/2025 4:00:02 PM EST |
| 145.00 | 38.40 | 42.50 | 40.45 | 12.28 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 12/19/2025 4:00:02 PM EST |
| 150.00 | 43.40 | 47.50 | 45.45 | 39.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/19/2025 4:00:02 PM EST |
| 155.00 | 48.40 | 52.50 | 50.45 | 41.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/19/2025 4:00:02 PM EST |
| 160.00 | 53.40 | 57.50 | 55.45 | % | 0.35 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 165.00 | 58.40 | 62.50 | 60.45 | % | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 170.00 | 63.40 | 67.50 | 65.45 | % | 0.39 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 175.00 | 68.40 | 72.50 | 70.45 | % | 0.40 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 180.00 | 73.40 | 77.50 | 75.45 | % | 0.42 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 185.00 | 78.40 | 82.50 | 80.45 | % | 0.43 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 190.00 | 83.40 | 87.50 | 85.45 | % | 0.45 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 195.00 | 88.40 | 92.50 | 90.45 | % | 0.46 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 200.00 | 93.40 | 97.50 | 95.45 | % | 0.48 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST |