Options Chain for WILLIS TOWERS WATSON PLC LTD SHS (WTW) - $316.23 as of 5/30/2025 6:09:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 119.70 | 123.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 200.00 | 114.70 | 118.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 210.00 | 104.70 | 108.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 220.00 | 94.60 | 99.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 230.00 | 84.70 | 89.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 240.00 | 74.80 | 79.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 250.00 | 64.80 | 69.10 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 260.00 | 55.00 | 59.20 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 270.00 | 45.20 | 49.50 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 280.00 | 36.00 | 39.60 | % | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 290.00 | 27.20 | 30.20 | 29.00 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.91 | 0.01 | -0.12 | 4/24/2025 | 5/30/2025 4:00:00 PM EST |
| 300.00 | 17.40 | 21.10 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.82 | 0.01 | -0.16 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 310.00 | 9.00 | 12.30 | 10.35 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.68 | 0.02 | -0.18 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 320.00 | 3.00 | 7.00 | 5.10 | +0.35 | +7.37% | 1 | 67 | 0.20 | 0.46 | 0.03 | -0.18 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 330.00 | 0.05 | 4.10 | 2.50 | 0.00 | 0.00% | 0 | 277 | 0.20 | 0.23 | 0.02 | -0.13 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 340.00 | 0.30 | 2.85 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.10 | 0.01 | -0.08 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 350.00 | 0.15 | 2.45 | % | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 360.00 | 0.05 | 2.30 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 370.00 | 0.00 | 2.25 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 450.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 460.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 1.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 270.00 | 0.05 | 2.45 | 1.65 | 0.00 | 0.00% | 0 | 1,466 | 0.54 | -0.01 | 0.00 | -0.05 | 5/8/2025 | 5/30/2025 4:00:00 PM EST |
| 280.00 | 0.20 | 2.70 | 1.35 | 0.00 | 0.00% | 0 | 163 | 0.47 | -0.03 | 0.00 | -0.07 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 290.00 | 0.05 | 3.20 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.09 | 0.01 | -0.12 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 300.00 | 0.05 | 4.00 | 2.85 | 0.00 | 0.00% | 0 | 1,636 | 0.25 | -0.18 | 0.01 | -0.16 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 310.00 | 1.60 | 4.80 | 5.80 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.32 | 0.02 | -0.18 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 320.00 | 5.70 | 8.50 | 19.30 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.54 | 0.03 | -0.18 | 4/29/2025 | 5/30/2025 4:00:00 PM EST |
| 330.00 | 12.90 | 16.50 | 25.70 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.77 | 0.02 | -0.13 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 340.00 | 22.00 | 25.50 | 37.20 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.08 | 4/29/2025 | 5/30/2025 4:00:00 PM EST |
| 350.00 | 31.80 | 35.30 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 360.00 | 41.50 | 45.80 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 370.00 | 51.50 | 55.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 380.00 | 61.50 | 65.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 390.00 | 71.50 | 75.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 400.00 | 81.50 | 85.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 410.00 | 91.50 | 95.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 420.00 | 101.50 | 105.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 430.00 | 111.50 | 115.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 440.00 | 121.50 | 125.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 450.00 | 131.50 | 135.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 460.00 | 141.50 | 145.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 470.00 | 151.50 | 155.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |