Options Chain for TRADEWEB MKTS INC CL A (TW) - $117.92 as of 9/12/2025 9:32:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 36.40 | 40.10 | 38.25 | % | 0.48 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 85.00 | 31.30 | 35.10 | 33.20 | % | 0.39 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 90.00 | 26.40 | 30.10 | 28.25 | % | 0.31 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 95.00 | 21.40 | 25.10 | 23.25 | % | 0.24 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 100.00 | 16.40 | 20.10 | 18.25 | 24.51 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 11.50 | 15.10 | 13.30 | % | 0.13 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 110.00 | 7.80 | 10.20 | 9.00 | % | 0.08 | 0 | 0 | 0.84 | 0.97 | 0.03 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 115.00 | 2.75 | 4.60 | 3.68 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.44 | 0.71 | 0.07 | -0.10 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 0.85 | 1.20 | 1.03 | 1.10 | -0.70 | -38.89% | 0.01 | 6 | 34 | 0.31 | 0.32 | 0.08 | -0.12 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.24 | -68.58% | 0.00 | 1 | 605 | 0.36 | 0.07 | 0.03 | -0.05 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 579 | 0.95 | 0.01 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 778 | 0.64 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 890 | 0.77 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.62 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | -0.03 | 0.03 | -0.01 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 0.55 | 0.90 | 0.73 | 0.43 | -0.07 | -14.00% | 0.01 | 1 | 519 | 0.26 | -0.29 | 0.07 | -0.10 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 2.75 | 3.10 | 2.93 | 2.13 | -0.74 | -25.79% | 0.02 | 1 | 830 | 0.56 | -0.68 | 0.08 | -0.12 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 5.00 | 8.00 | 6.50 | 7.05 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.50 | -0.93 | 0.03 | -0.05 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 10.00 | 13.70 | 11.85 | 11.85 | +1.59 | +15.50% | 0.09 | 71 | 138 | 0.84 | -0.99 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 15.00 | 18.70 | 16.85 | 16.75 | +1.73 | +11.52% | 0.12 | 20 | 8 | 1.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 140.00 | 20.20 | 23.70 | 21.95 | 21.89 | +1.61 | +7.94% | 0.16 | 50 | 194 | 1.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 25.10 | 28.70 | 26.90 | 26.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 150.00 | 30.50 | 33.60 | 32.05 | 30.29 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 35.60 | 38.50 | 37.05 | 35.32 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 160.00 | 40.00 | 43.80 | 41.90 | % | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 165.00 | 45.70 | 48.50 | 47.10 | % | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 170.00 | 50.30 | 53.80 | 52.05 | % | 0.31 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 175.00 | 55.10 | 58.80 | 56.95 | % | 0.33 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 180.00 | 60.10 | 63.80 | 61.95 | % | 0.34 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 185.00 | 65.00 | 68.50 | 66.75 | % | 0.36 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 190.00 | 70.00 | 73.80 | 71.90 | % | 0.38 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |