Options Chain for TRADEWEB MKTS INC CL A (TW) - $118.95 as of 2/20/2026 2:15:21 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 | 62.60 | 66.70 | 64.65 | % | 1.18 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 60.00 | 57.60 | 61.70 | 59.65 | % | 0.99 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 65.00 | 52.90 | 56.20 | 54.55 | % | 0.84 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 70.00 | 47.50 | 51.10 | 49.30 | % | 0.70 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 75.00 | 42.60 | 46.60 | 44.60 | % | 0.59 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 80.00 | 37.60 | 41.70 | 39.65 | % | 0.50 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 85.00 | 32.70 | 36.80 | 34.75 | % | 0.41 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 90.00 | 28.10 | 31.60 | 29.85 | % | 0.33 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 2/20/2026 4:00:11 PM EST | |||
| 95.00 | 23.20 | 26.70 | 24.95 | 9.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.82 | 0.98 | 0.00 | -0.01 | 1/30/2026 | 2/20/2026 4:00:11 PM EST |
| 100.00 | 18.70 | 22.00 | 20.35 | 9.97 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.73 | 0.96 | 0.01 | -0.03 | 2/5/2026 | 2/20/2026 4:00:11 PM EST |
| 105.00 | 14.50 | 16.50 | 15.50 | 12.35 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.54 | 0.90 | 0.01 | -0.04 | 2/9/2026 | 2/20/2026 4:00:11 PM EST |
| 110.00 | 10.00 | 12.40 | 11.20 | 11.20 | +3.70 | +49.34% | 0.10 | 3 | 126 | 0.40 | 0.80 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 115.00 | 6.00 | 8.60 | 7.30 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.37 | 0.66 | 0.03 | -0.08 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 120.00 | 3.70 | 5.00 | 4.35 | 4.40 | -0.39 | -8.15% | 0.04 | 17 | 1,003 | 0.36 | 0.49 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 125.00 | 1.40 | 3.80 | 2.60 | 2.70 | +0.33 | +13.93% | 0.02 | 2 | 2,718 | 0.37 | 0.33 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 130.00 | 1.30 | 2.10 | 1.70 | 1.40 | +0.05 | +3.71% | 0.01 | 3 | 1,002 | 0.40 | 0.21 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.54 | 0.13 | 0.02 | -0.05 | 2/20/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.04 | 2/20/2026 4:00:11 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.01 | -0.02 | 2/20/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 2/20/2026 4:00:11 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:11 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 | 2.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.86 | -0.01 | 0.00 | -0.01 | 2/4/2026 | 2/20/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.01 | 2/20/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.04 | 0.01 | -0.03 | 2/5/2026 | 2/20/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.54 | -0.10 | 0.01 | -0.04 | 2/6/2026 | 2/20/2026 4:00:11 PM EST |
| 110.00 | 0.40 | 2.50 | 1.45 | % | 0.01 | 0 | 0 | 0.36 | -0.20 | 0.02 | -0.06 | 2/20/2026 4:00:11 PM EST | |||
| 115.00 | 2.05 | 3.40 | 2.73 | 3.27 | -0.05 | -1.51% | 0.02 | 1 | 32 | 0.35 | -0.34 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 120.00 | 4.20 | 5.70 | 4.95 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.51 | 0.03 | -0.08 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 125.00 | 7.40 | 9.40 | 8.40 | 8.21 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.36 | -0.67 | 0.03 | -0.08 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 130.00 | 11.20 | 13.30 | 12.25 | % | 0.09 | 0 | 0 | 0.34 | -0.79 | 0.02 | -0.06 | 2/20/2026 4:00:11 PM EST | |||
| 135.00 | 15.00 | 17.60 | 16.30 | % | 0.12 | 0 | 0 | 0.56 | -0.87 | 0.02 | -0.05 | 2/20/2026 4:00:11 PM EST | |||
| 140.00 | 19.40 | 22.20 | 20.80 | % | 0.15 | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.04 | 2/20/2026 4:00:11 PM EST | |||
| 145.00 | 24.00 | 27.30 | 25.65 | % | 0.18 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.02 | 2/20/2026 4:00:11 PM EST | |||
| 150.00 | 28.60 | 32.40 | 30.50 | % | 0.20 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:11 PM EST | |||
| 155.00 | 33.50 | 37.60 | 35.55 | % | 0.23 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:11 PM EST |