Options Chain for TRADEWEB MKTS INC CL A (TW) - $118.88 as of 10/30/2026 3:47:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 65.80 | 69.90 | 67.85 | % | 1.23 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 60.00 | 60.80 | 64.90 | 62.85 | % | 1.05 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 65.00 | 55.80 | 59.90 | 57.85 | % | 0.89 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 70.00 | 50.80 | 54.80 | 52.80 | % | 0.75 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 75.00 | 45.80 | 49.40 | 47.60 | % | 0.63 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 80.00 | 40.80 | 44.40 | 42.60 | 42.50 | +10.71 | +33.69% | 0.53 | 1 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 85.00 | 36.00 | 39.70 | 37.85 | % | 0.45 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 90.00 | 30.90 | 34.90 | 32.90 | 31.56 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 95.00 | 26.80 | 29.20 | 28.00 | % | 0.29 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 10/30/2026 3:59:57 PM EST | |||
| 100.00 | 21.20 | 25.10 | 23.15 | 23.50 | +13.47 | +134.30% | 0.23 | 20 | 20 | 0.92 | 0.98 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 105.00 | 16.50 | 19.60 | 18.05 | 9.05 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.69 | 0.97 | 0.01 | -0.04 | 10/15/2026 | 10/30/2026 3:59:57 PM EST |
| 110.00 | 12.80 | 14.30 | 13.55 | 12.86 | 0.00 | 0.00% | 0.12 | 0 | 303 | 0.51 | 0.92 | 0.02 | -0.06 | 10/22/2026 | 10/30/2026 3:59:57 PM EST |
| 115.00 | 7.70 | 10.70 | 9.20 | 9.81 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.52 | 0.82 | 0.03 | -0.09 | 10/26/2026 | 10/30/2026 3:59:57 PM EST |
| 120.00 | 4.30 | 6.40 | 5.35 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 787 | 0.30 | 0.65 | 0.04 | -0.10 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 125.00 | 1.90 | 3.00 | 2.45 | 3.00 | -0.48 | -13.80% | 0.02 | 1 | 151 | 0.27 | 0.44 | 0.05 | -0.09 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 130.00 | 0.70 | 2.10 | 1.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.27 | 0.23 | 0.03 | -0.07 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 135.00 | 0.05 | 2.30 | 1.18 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.36 | 0.10 | 0.02 | -0.04 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.02 | 10/30/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/30/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 2 | 0.62 | 0.00 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.53 | -0.02 | 0.00 | -0.04 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | -0.03 | 0.01 | -0.04 | 10/22/2026 | 10/30/2026 3:59:57 PM EST |
| 110.00 | 0.30 | 2.65 | 1.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.50 | -0.08 | 0.02 | -0.06 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 115.00 | 0.20 | 3.10 | 1.65 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.38 | -0.18 | 0.03 | -0.09 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 120.00 | 1.25 | 3.90 | 2.58 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.34 | -0.35 | 0.04 | -0.10 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 125.00 | 3.60 | 5.60 | 4.60 | 5.96 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.56 | 0.05 | -0.09 | 10/22/2026 | 10/30/2026 3:59:57 PM EST |
| 130.00 | 6.70 | 9.30 | 8.00 | % | 0.06 | 0 | 0 | 0.41 | -0.77 | 0.03 | -0.07 | 10/30/2026 3:59:57 PM EST | |||
| 135.00 | 10.90 | 13.90 | 12.40 | % | 0.09 | 0 | 0 | 0.48 | -0.90 | 0.02 | -0.04 | 10/30/2026 3:59:57 PM EST | |||
| 140.00 | 15.30 | 19.30 | 17.30 | % | 0.12 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.02 | 10/30/2026 3:59:57 PM EST | |||
| 145.00 | 20.20 | 24.30 | 22.25 | % | 0.15 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 150.00 | 25.20 | 29.30 | 27.25 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 155.00 | 30.20 | 34.50 | 32.35 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST |