Options Chain for TRADEWEB MKTS INC CL A (TW) - $97.29 as of 7/22/2026 3:43:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.20 | 51.00 | 49.10 | % | 0.98 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 55.00 | 42.30 | 46.00 | 44.15 | % | 0.80 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 60.00 | 37.20 | 41.00 | 39.10 | % | 0.65 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 65.00 | 32.30 | 36.30 | 34.30 | % | 0.53 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 70.00 | 27.40 | 31.20 | 29.30 | % | 0.42 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 7/22/2026 3:59:58 PM EST | |||
| 75.00 | 22.40 | 26.40 | 24.40 | % | 0.33 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 7/22/2026 3:59:58 PM EST | |||
| 80.00 | 17.70 | 21.50 | 19.60 | % | 0.25 | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.03 | 7/22/2026 3:59:58 PM EST | |||
| 85.00 | 12.90 | 16.90 | 14.90 | % | 0.18 | 0 | 0 | 0.73 | 0.90 | 0.01 | -0.05 | 7/22/2026 3:59:58 PM EST | |||
| 90.00 | 9.30 | 11.40 | 10.35 | % | 0.11 | 0 | 0 | 0.51 | 0.80 | 0.02 | -0.07 | 7/22/2026 3:59:58 PM EST | |||
| 95.00 | 6.00 | 8.50 | 7.25 | 7.94 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.43 | 0.67 | 0.03 | -0.08 | 6/30/2026 | 7/22/2026 3:59:58 PM EST |
| 100.00 | 3.20 | 5.00 | 4.10 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.39 | 0.50 | 0.04 | -0.08 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 105.00 | 1.15 | 2.25 | 1.70 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.33 | 0.30 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 110.00 | 0.25 | 1.50 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.34 | 0.15 | 0.03 | -0.04 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 115.00 | 0.05 | 1.65 | 0.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.06 | 0.01 | -0.02 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.02 | 0.01 | -0.01 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 7/22/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 7/22/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.88 | -0.04 | 0.01 | -0.03 | 7/22/2026 3:59:58 PM EST | |||
| 85.00 | 0.20 | 2.10 | 1.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.51 | -0.10 | 0.01 | -0.05 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 90.00 | 0.05 | 2.80 | 1.43 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | -0.20 | 0.02 | -0.07 | 7/15/2026 | 7/22/2026 3:59:58 PM EST |
| 95.00 | 2.15 | 3.10 | 2.63 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.40 | -0.33 | 0.03 | -0.08 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 100.00 | 3.60 | 5.50 | 4.55 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.37 | -0.50 | 0.04 | -0.08 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 105.00 | 6.50 | 8.50 | 7.50 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.34 | -0.70 | 0.04 | -0.06 | 7/6/2026 | 7/22/2026 3:59:58 PM EST |
| 110.00 | 10.60 | 12.60 | 11.60 | % | 0.11 | 0 | 0 | 0.49 | -0.85 | 0.03 | -0.04 | 7/22/2026 3:59:58 PM EST | |||
| 115.00 | 14.30 | 17.80 | 16.05 | % | 0.14 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.02 | 7/22/2026 3:59:58 PM EST | |||
| 120.00 | 19.30 | 23.30 | 21.30 | % | 0.18 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 7/22/2026 3:59:58 PM EST | |||
| 125.00 | 24.30 | 28.30 | 26.30 | % | 0.21 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 130.00 | 29.30 | 33.30 | 31.30 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 135.00 | 34.30 | 38.30 | 36.30 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 140.00 | 39.30 | 43.30 | 41.30 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 145.00 | 44.30 | 48.30 | 46.30 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 150.00 | 49.30 | 53.30 | 51.30 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST |