Options Chain for TRADEWEB MKTS INC CL A (TW) - $146.77 as of 3/31/2025 2:48:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 86.30 | 90.60 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 65.00 | 82.40 | 85.60 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 70.00 | 76.70 | 80.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 75.00 | 71.70 | 75.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 80.00 | 66.70 | 70.60 | 53.78 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:08 PM EST |
| 85.00 | 61.70 | 65.60 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 90.00 | 56.70 | 60.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 95.00 | 51.70 | 55.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 100.00 | 47.50 | 50.70 | 47.50 | 0.00 | 0.00% | 0 | 9 | 1.51 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 105.00 | 41.80 | 45.60 | 28.10 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 3/31/2025 2:59:08 PM EST |
| 110.00 | 36.80 | 40.30 | 23.29 | 0.00 | 0.00% | 0 | 10 | 1.18 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 3/31/2025 2:59:08 PM EST |
| 115.00 | 31.80 | 35.70 | 28.80 | 0.00 | 0.00% | 0 | 12 | 0.98 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 120.00 | 27.30 | 30.80 | 21.00 | 0.00 | 0.00% | 0 | 47 | 0.83 | 1.00 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 2:59:08 PM EST |
| 125.00 | 21.90 | 25.20 | 22.60 | 0.00 | 0.00% | 0 | 53 | 0.69 | 0.99 | 0.00 | -0.03 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 130.00 | 17.50 | 21.00 | 16.44 | 0.00 | 0.00% | 0 | 155 | 0.58 | 0.96 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 135.00 | 13.10 | 15.40 | 14.20 | +3.30 | +30.28% | 7 | 751 | 0.44 | 0.90 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 140.00 | 9.40 | 10.20 | 9.43 | +1.73 | +22.47% | 62 | 1,474 | 0.33 | 0.80 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 145.00 | 6.00 | 6.30 | 5.75 | +0.65 | +12.75% | 324 | 4,286 | 0.31 | 0.64 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 150.00 | 3.10 | 3.40 | 3.16 | +0.86 | +37.40% | 187 | 377 | 0.30 | 0.44 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 155.00 | 1.35 | 1.60 | 1.55 | +0.45 | +40.91% | 8 | 71 | 0.29 | 0.25 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 160.00 | 0.50 | 0.65 | 0.55 | +0.18 | +48.65% | 9 | 27 | 0.29 | 0.12 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 165.00 | 0.15 | 0.25 | 0.23 | +0.13 | +130.00% | 2 | 3 | 0.30 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 170.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.43 | 0.01 | 0.00 | -0.01 | 3/3/2025 | 3/31/2025 2:59:08 PM EST |
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 3/31/2025 2:59:08 PM EST |
| 90.00 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 3/31/2025 2:59:08 PM EST |
| 95.00 | 0.00 | 0.50 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 3/31/2025 2:59:08 PM EST |
| 100.00 | 0.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:08 PM EST |
| 105.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:59:08 PM EST |
| 110.00 | 0.00 | 0.50 | 1.40 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 2:59:08 PM EST |
| 115.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 25 | 0.75 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:08 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 106 | 0.70 | 0.00 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 2:59:08 PM EST |
| 125.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 165 | 0.49 | -0.01 | 0.00 | -0.03 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 130.00 | 0.15 | 0.30 | 0.55 | +0.28 | +103.71% | 7 | 662 | 0.37 | -0.04 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 135.00 | 0.40 | 0.50 | 0.45 | -0.15 | -25.00% | 23 | 145 | 0.34 | -0.10 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 140.00 | 0.85 | 1.10 | 1.10 | -0.19 | -14.73% | 72 | 118 | 0.32 | -0.20 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 145.00 | 1.45 | 2.35 | 2.45 | -0.42 | -14.64% | 27 | 338 | 0.31 | -0.36 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 150.00 | 4.20 | 4.60 | 5.20 | -4.30 | -45.27% | 5 | 0 | 0.29 | -0.56 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 155.00 | 7.30 | 8.00 | % | 0 | 0 | 0.26 | -0.75 | 0.04 | -0.10 | 3/31/2025 2:59:08 PM EST | |||
| 160.00 | 11.20 | 13.80 | % | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.06 | 3/31/2025 2:59:08 PM EST | |||
| 165.00 | 15.10 | 18.10 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.03 | 3/31/2025 2:59:08 PM EST | |||
| 170.00 | 19.70 | 23.00 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:08 PM EST | |||
| 175.00 | 24.80 | 27.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 180.00 | 29.60 | 33.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 185.00 | 34.70 | 37.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 190.00 | 39.70 | 43.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 195.00 | 44.80 | 48.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST |