Options Lookup
Tradeweb Markets Inc (TW)
As of Apr 25 2024 5:08PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| TW 240517C00045000 | C | May 17, 2024 | 45.0 | 55.00 | 59.50 |
| TW 240517C00050000 | C | May 17, 2024 | 50.0 | 50.00 | 54.10 |
| TW 240517C00055000 | C | May 17, 2024 | 55.0 | 45.00 | 49.00 |
| TW 240517C00060000 | C | May 17, 2024 | 60.0 | 40.00 | 44.10 |
| TW 240517C00065000 | C | May 17, 2024 | 65.0 | 35.00 | 39.50 |
| TW 240517C00070000 | C | May 17, 2024 | 70.0 | 30.00 | 34.40 |
| TW 240517C00075000 | C | May 17, 2024 | 75.0 | 25.00 | 29.10 |
| TW 240517C00080000 | C | May 17, 2024 | 80.0 | 20.30 | 24.50 |
| TW 240517C00085000 | C | May 17, 2024 | 85.0 | 15.40 | 18.80 |
| TW 240517C00090000 | C | May 17, 2024 | 90.0 | 10.00 | 14.60 |
| TW 240517C00095000 | C | May 17, 2024 | 95.0 | 7.30 | 8.50 |
| TW 240517C00100000 | C | May 17, 2024 | 100.0 | 3.70 | 5.80 |
| TW 240517C00105000 | C | May 17, 2024 | 105.0 | 1.25 | 2.45 |
| TW 240517C00110000 | C | May 17, 2024 | 110.0 | 0.20 | 0.50 |
| TW 240517C00115000 | C | May 17, 2024 | 115.0 | 0.00 | 0.85 |
| TW 240517C00120000 | C | May 17, 2024 | 120.0 | 0.00 | 0.50 |
| TW 240517C00125000 | C | May 17, 2024 | 125.0 | 0.00 | 0.75 |
| TW 240517C00130000 | C | May 17, 2024 | 130.0 | 0.00 | 0.50 |
| TW 240517C00135000 | C | May 17, 2024 | 135.0 | 0.00 | 2.15 |
| TW 240517C00140000 | C | May 17, 2024 | 140.0 | 0.00 | 2.15 |
| TW 240517C00145000 | C | May 17, 2024 | 145.0 | 0.00 | 2.15 |
| TW 240517C00150000 | C | May 17, 2024 | 150.0 | 0.00 | 0.75 |
| TW 240517C00155000 | C | May 17, 2024 | 155.0 | 0.00 | 2.10 |
| TW 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 1.85 |
| TW 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 2.15 |
| TW 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 2.15 |
| TW 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 2.15 |
| TW 240517P00065000 | P | May 17, 2024 | 65.0 | 0.00 | 2.15 |
| TW 240517P00070000 | P | May 17, 2024 | 70.0 | 0.00 | 2.15 |
| TW 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 0.10 |
| TW 240517P00080000 | P | May 17, 2024 | 80.0 | 0.00 | 2.15 |
| TW 240517P00085000 | P | May 17, 2024 | 85.0 | 0.00 | 0.50 |
| TW 240517P00090000 | P | May 17, 2024 | 90.0 | 0.05 | 0.50 |
| TW 240517P00095000 | P | May 17, 2024 | 95.0 | 0.45 | 0.55 |
| TW 240517P00100000 | P | May 17, 2024 | 100.0 | 1.30 | 1.60 |
| TW 240517P00105000 | P | May 17, 2024 | 105.0 | 2.45 | 4.20 |
| TW 240517P00110000 | P | May 17, 2024 | 110.0 | 6.60 | 10.30 |
| TW 240517P00115000 | P | May 17, 2024 | 115.0 | 11.00 | 15.50 |
| TW 240517P00120000 | P | May 17, 2024 | 120.0 | 15.80 | 20.00 |
| TW 240517P00125000 | P | May 17, 2024 | 125.0 | 21.00 | 25.50 |
| TW 240517P00130000 | P | May 17, 2024 | 130.0 | 26.00 | 30.50 |
| TW 240517P00135000 | P | May 17, 2024 | 135.0 | 31.00 | 35.50 |
| TW 240517P00140000 | P | May 17, 2024 | 140.0 | 36.00 | 40.50 |
| TW 240517P00145000 | P | May 17, 2024 | 145.0 | 40.70 | 45.00 |
| TW 240517P00150000 | P | May 17, 2024 | 150.0 | 45.70 | 50.00 |
| TW 240517P00155000 | P | May 17, 2024 | 155.0 | 50.70 | 55.00 |
| TW 240621C00050000 | C | Jun 21, 2024 | 50.0 | 50.00 | 54.40 |
| TW 240621C00055000 | C | Jun 21, 2024 | 55.0 | 45.00 | 49.50 |
| TW 240621C00060000 | C | Jun 21, 2024 | 60.0 | 40.00 | 44.70 |
| TW 240621C00065000 | C | Jun 21, 2024 | 65.0 | 35.00 | 39.80 |
| TW 240621C00070000 | C | Jun 21, 2024 | 70.0 | 30.00 | 34.80 |
| TW 240621C00075000 | C | Jun 21, 2024 | 75.0 | 25.00 | 29.60 |
| TW 240621C00080000 | C | Jun 21, 2024 | 80.0 | 20.50 | 25.00 |
| TW 240621C00085000 | C | Jun 21, 2024 | 85.0 | 17.40 | 19.40 |
| TW 240621C00090000 | C | Jun 21, 2024 | 90.0 | 12.90 | 13.80 |
| TW 240621C00095000 | C | Jun 21, 2024 | 95.0 | 8.60 | 11.00 |
| TW 240621C00100000 | C | Jun 21, 2024 | 100.0 | 4.80 | 5.50 |
| TW 240621C00105000 | C | Jun 21, 2024 | 105.0 | 2.05 | 3.50 |
| TW 240621C00110000 | C | Jun 21, 2024 | 110.0 | 0.20 | 1.35 |
| TW 240621C00115000 | C | Jun 21, 2024 | 115.0 | 0.35 | 0.55 |
| TW 240621C00120000 | C | Jun 21, 2024 | 120.0 | 0.05 | 0.60 |
| TW 240621C00125000 | C | Jun 21, 2024 | 125.0 | 0.00 | 1.15 |
| TW 240621C00130000 | C | Jun 21, 2024 | 130.0 | 0.00 | 2.15 |
| TW 240621C00135000 | C | Jun 21, 2024 | 135.0 | 0.00 | 2.15 |
| TW 240621C00140000 | C | Jun 21, 2024 | 140.0 | 0.00 | 1.40 |
| TW 240621C00145000 | C | Jun 21, 2024 | 145.0 | 0.00 | 2.15 |
| TW 240621C00150000 | C | Jun 21, 2024 | 150.0 | 0.00 | 2.15 |
| TW 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 2.15 |
| TW 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 2.15 |
| TW 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.00 | 2.15 |
| TW 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.00 | 2.15 |
| TW 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.00 | 2.15 |
| TW 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.00 | 2.20 |
| TW 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.00 | 0.50 |
| TW 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.10 | 0.80 |
| TW 240621P00090000 | P | Jun 21, 2024 | 90.0 | 0.40 | 0.60 |
| TW 240621P00095000 | P | Jun 21, 2024 | 95.0 | 0.80 | 1.40 |
| TW 240621P00100000 | P | Jun 21, 2024 | 100.0 | 1.80 | 2.75 |
| TW 240621P00105000 | P | Jun 21, 2024 | 105.0 | 2.85 | 5.30 |
| TW 240621P00110000 | P | Jun 21, 2024 | 110.0 | 8.10 | 9.10 |
| TW 240621P00115000 | P | Jun 21, 2024 | 115.0 | 11.10 | 15.50 |
| TW 240621P00120000 | P | Jun 21, 2024 | 120.0 | 16.00 | 20.50 |
| TW 240621P00125000 | P | Jun 21, 2024 | 125.0 | 21.40 | 24.40 |
| TW 240621P00130000 | P | Jun 21, 2024 | 130.0 | 26.00 | 30.50 |
| TW 240621P00135000 | P | Jun 21, 2024 | 135.0 | 31.00 | 35.50 |
| TW 240621P00140000 | P | Jun 21, 2024 | 140.0 | 36.00 | 40.50 |
| TW 240621P00145000 | P | Jun 21, 2024 | 145.0 | 41.00 | 45.50 |
| TW 240621P00150000 | P | Jun 21, 2024 | 150.0 | 46.00 | 50.50 |
| TW 240719C00045000 | C | Jul 19, 2024 | 45.0 | 55.20 | 60.00 |
| TW 240719C00050000 | C | Jul 19, 2024 | 50.0 | 50.00 | 54.90 |
| TW 240719C00055000 | C | Jul 19, 2024 | 55.0 | 45.50 | 50.00 |
| TW 240719C00060000 | C | Jul 19, 2024 | 60.0 | 40.50 | 45.00 |
| TW 240719C00065000 | C | Jul 19, 2024 | 65.0 | 35.50 | 40.00 |
| TW 240719C00070000 | C | Jul 19, 2024 | 70.0 | 30.50 | 35.00 |
| TW 240719C00075000 | C | Jul 19, 2024 | 75.0 | 26.00 | 30.10 |
| TW 240719C00080000 | C | Jul 19, 2024 | 80.0 | 21.00 | 25.00 |
| TW 240719C00085000 | C | Jul 19, 2024 | 85.0 | 16.40 | 21.00 |
| TW 240719C00090000 | C | Jul 19, 2024 | 90.0 | 13.20 | 15.20 |
| TW 240719C00095000 | C | Jul 19, 2024 | 95.0 | 9.40 | 10.20 |
| TW 240719C00100000 | C | Jul 19, 2024 | 100.0 | 5.60 | 7.00 |
| TW 240719C00105000 | C | Jul 19, 2024 | 105.0 | 2.90 | 3.80 |
| TW 240719C00110000 | C | Jul 19, 2024 | 110.0 | 1.30 | 2.00 |
| TW 240719C00115000 | C | Jul 19, 2024 | 115.0 | 0.55 | 1.10 |
| TW 240719C00120000 | C | Jul 19, 2024 | 120.0 | 0.30 | 0.55 |
| TW 240719C00125000 | C | Jul 19, 2024 | 125.0 | 0.15 | 0.70 |
| TW 240719C00130000 | C | Jul 19, 2024 | 130.0 | 0.00 | 2.20 |
| TW 240719C00135000 | C | Jul 19, 2024 | 135.0 | 0.00 | 2.15 |
| TW 240719C00140000 | C | Jul 19, 2024 | 140.0 | 0.00 | 2.15 |
| TW 240719C00145000 | C | Jul 19, 2024 | 145.0 | 0.00 | 1.45 |
| TW 240719C00150000 | C | Jul 19, 2024 | 150.0 | 0.00 | 2.15 |
| TW 240719C00155000 | C | Jul 19, 2024 | 155.0 | 0.00 | 2.15 |
| TW 240719P00045000 | P | Jul 19, 2024 | 45.0 | 0.00 | 2.15 |
| TW 240719P00050000 | P | Jul 19, 2024 | 50.0 | 0.00 | 2.15 |
| TW 240719P00055000 | P | Jul 19, 2024 | 55.0 | 0.00 | 2.15 |
| TW 240719P00060000 | P | Jul 19, 2024 | 60.0 | 0.00 | 1.90 |
| TW 240719P00065000 | P | Jul 19, 2024 | 65.0 | 0.00 | 2.15 |
| TW 240719P00070000 | P | Jul 19, 2024 | 70.0 | 0.00 | 2.15 |
| TW 240719P00075000 | P | Jul 19, 2024 | 75.0 | 0.00 | 2.20 |
| TW 240719P00080000 | P | Jul 19, 2024 | 80.0 | 0.05 | 2.35 |
| TW 240719P00085000 | P | Jul 19, 2024 | 85.0 | 0.30 | 0.60 |
| TW 240719P00090000 | P | Jul 19, 2024 | 90.0 | 0.70 | 1.05 |
| TW 240719P00095000 | P | Jul 19, 2024 | 95.0 | 1.30 | 1.90 |
| TW 240719P00100000 | P | Jul 19, 2024 | 100.0 | 1.60 | 3.40 |
| TW 240719P00105000 | P | Jul 19, 2024 | 105.0 | 4.70 | 6.20 |
| TW 240719P00110000 | P | Jul 19, 2024 | 110.0 | 8.00 | 9.30 |
| TW 240719P00115000 | P | Jul 19, 2024 | 115.0 | 11.00 | 15.50 |
| TW 240719P00120000 | P | Jul 19, 2024 | 120.0 | 16.00 | 18.60 |
| TW 240719P00125000 | P | Jul 19, 2024 | 125.0 | 21.00 | 25.50 |
| TW 240719P00130000 | P | Jul 19, 2024 | 130.0 | 26.00 | 30.50 |
| TW 240719P00135000 | P | Jul 19, 2024 | 135.0 | 30.80 | 35.00 |
| TW 240719P00140000 | P | Jul 19, 2024 | 140.0 | 35.50 | 40.00 |
| TW 240719P00145000 | P | Jul 19, 2024 | 145.0 | 40.50 | 45.00 |
| TW 240719P00150000 | P | Jul 19, 2024 | 150.0 | 45.60 | 50.00 |
| TW 240719P00155000 | P | Jul 19, 2024 | 155.0 | 50.50 | 55.00 |
| TW 241018C00050000 | C | Oct 18, 2024 | 50.0 | 51.00 | 55.90 |
| TW 241018C00055000 | C | Oct 18, 2024 | 55.0 | 46.00 | 50.20 |
| TW 241018C00060000 | C | Oct 18, 2024 | 60.0 | 41.00 | 45.70 |
| TW 241018C00065000 | C | Oct 18, 2024 | 65.0 | 36.50 | 40.80 |
| TW 241018C00070000 | C | Oct 18, 2024 | 70.0 | 31.50 | 35.90 |
| TW 241018C00075000 | C | Oct 18, 2024 | 75.0 | 27.00 | 31.50 |
| TW 241018C00080000 | C | Oct 18, 2024 | 80.0 | 22.50 | 26.60 |
| TW 241018C00085000 | C | Oct 18, 2024 | 85.0 | 20.00 | 22.70 |
| TW 241018C00090000 | C | Oct 18, 2024 | 90.0 | 15.70 | 16.60 |
| TW 241018C00095000 | C | Oct 18, 2024 | 95.0 | 12.20 | 14.60 |
| TW 241018C00100000 | C | Oct 18, 2024 | 100.0 | 9.20 | 11.40 |
| TW 241018C00105000 | C | Oct 18, 2024 | 105.0 | 6.50 | 6.90 |
| TW 241018C00110000 | C | Oct 18, 2024 | 110.0 | 4.40 | 6.60 |
| TW 241018C00115000 | C | Oct 18, 2024 | 115.0 | 2.90 | 3.20 |
| TW 241018C00120000 | C | Oct 18, 2024 | 120.0 | 1.65 | 3.10 |
| TW 241018C00125000 | C | Oct 18, 2024 | 125.0 | 1.05 | 1.30 |
| TW 241018C00130000 | C | Oct 18, 2024 | 130.0 | 0.65 | 0.85 |
| TW 241018C00135000 | C | Oct 18, 2024 | 135.0 | 0.40 | 0.60 |
| TW 241018C00140000 | C | Oct 18, 2024 | 140.0 | 0.00 | 1.30 |
| TW 241018C00145000 | C | Oct 18, 2024 | 145.0 | 0.05 | 1.45 |
| TW 241018C00150000 | C | Oct 18, 2024 | 150.0 | 0.00 | 1.40 |
| TW 241018C00155000 | C | Oct 18, 2024 | 155.0 | 0.00 | 1.20 |
| TW 241018P00050000 | P | Oct 18, 2024 | 50.0 | 0.00 | 2.15 |
| TW 241018P00055000 | P | Oct 18, 2024 | 55.0 | 0.00 | 2.15 |
| TW 241018P00060000 | P | Oct 18, 2024 | 60.0 | 0.00 | 2.20 |
| TW 241018P00065000 | P | Oct 18, 2024 | 65.0 | 0.00 | 1.50 |
| TW 241018P00070000 | P | Oct 18, 2024 | 70.0 | 0.05 | 1.60 |
| TW 241018P00075000 | P | Oct 18, 2024 | 75.0 | 0.20 | 1.05 |
| TW 241018P00080000 | P | Oct 18, 2024 | 80.0 | 0.35 | 1.00 |
| TW 241018P00085000 | P | Oct 18, 2024 | 85.0 | 1.25 | 1.50 |
| TW 241018P00090000 | P | Oct 18, 2024 | 90.0 | 2.05 | 2.30 |
| TW 241018P00095000 | P | Oct 18, 2024 | 95.0 | 3.20 | 3.60 |
| TW 241018P00100000 | P | Oct 18, 2024 | 100.0 | 4.90 | 5.30 |
| TW 241018P00105000 | P | Oct 18, 2024 | 105.0 | 5.80 | 7.70 |
| TW 241018P00110000 | P | Oct 18, 2024 | 110.0 | 8.20 | 10.70 |
| TW 241018P00115000 | P | Oct 18, 2024 | 115.0 | 13.00 | 16.40 |
| TW 241018P00120000 | P | Oct 18, 2024 | 120.0 | 17.80 | 18.60 |
| TW 241018P00125000 | P | Oct 18, 2024 | 125.0 | 21.00 | 25.50 |
| TW 241018P00130000 | P | Oct 18, 2024 | 130.0 | 26.10 | 30.50 |
| TW 241018P00135000 | P | Oct 18, 2024 | 135.0 | 31.00 | 35.50 |
| TW 241018P00140000 | P | Oct 18, 2024 | 140.0 | 35.70 | 40.00 |
| TW 241018P00145000 | P | Oct 18, 2024 | 145.0 | 41.00 | 45.50 |
| TW 241018P00150000 | P | Oct 18, 2024 | 150.0 | 45.80 | 50.00 |
| TW 241018P00155000 | P | Oct 18, 2024 | 155.0 | 50.70 | 55.00 |
| TW 241115C00050000 | C | Nov 15, 2024 | 50.0 | 51.00 | 55.50 |
| TW 241115C00055000 | C | Nov 15, 2024 | 55.0 | 46.50 | 51.00 |
| TW 241115C00060000 | C | Nov 15, 2024 | 60.0 | 41.50 | 45.60 |
| TW 241115C00065000 | C | Nov 15, 2024 | 65.0 | 36.50 | 40.90 |
| TW 241115C00070000 | C | Nov 15, 2024 | 70.0 | 32.00 | 36.40 |
| TW 241115C00075000 | C | Nov 15, 2024 | 75.0 | 27.50 | 31.60 |
| TW 241115C00080000 | C | Nov 15, 2024 | 80.0 | 23.00 | 27.00 |
| TW 241115C00085000 | C | Nov 15, 2024 | 85.0 | 19.60 | 22.30 |
| TW 241115C00090000 | C | Nov 15, 2024 | 90.0 | 15.60 | 18.10 |
| TW 241115C00095000 | C | Nov 15, 2024 | 95.0 | 13.00 | 13.90 |
| TW 241115C00100000 | C | Nov 15, 2024 | 100.0 | 9.80 | 10.60 |
| TW 241115C00105000 | C | Nov 15, 2024 | 105.0 | 7.00 | 7.80 |
| TW 241115C00110000 | C | Nov 15, 2024 | 110.0 | 5.30 | 5.70 |
| TW 241115C00115000 | C | Nov 15, 2024 | 115.0 | 3.60 | 4.00 |
| TW 241115C00120000 | C | Nov 15, 2024 | 120.0 | 2.45 | 2.75 |
| TW 241115C00125000 | C | Nov 15, 2024 | 125.0 | 1.60 | 1.85 |
| TW 241115C00130000 | C | Nov 15, 2024 | 130.0 | 1.00 | 1.20 |
| TW 241115C00135000 | C | Nov 15, 2024 | 135.0 | 0.55 | 0.85 |
| TW 241115C00140000 | C | Nov 15, 2024 | 140.0 | 0.35 | 0.55 |
| TW 241115C00145000 | C | Nov 15, 2024 | 145.0 | 0.00 | 1.55 |
| TW 241115C00150000 | C | Nov 15, 2024 | 150.0 | 0.00 | 1.90 |
| TW 241115C00155000 | C | Nov 15, 2024 | 155.0 | 0.00 | 2.25 |
| TW 241115P00050000 | P | Nov 15, 2024 | 50.0 | 0.00 | 1.95 |
| TW 241115P00055000 | P | Nov 15, 2024 | 55.0 | 0.00 | 2.15 |
| TW 241115P00060000 | P | Nov 15, 2024 | 60.0 | 0.00 | 2.20 |
| TW 241115P00065000 | P | Nov 15, 2024 | 65.0 | 0.00 | 2.30 |
| TW 241115P00070000 | P | Nov 15, 2024 | 70.0 | 0.00 | 1.00 |
| TW 241115P00075000 | P | Nov 15, 2024 | 75.0 | 0.45 | 0.80 |
| TW 241115P00080000 | P | Nov 15, 2024 | 80.0 | 0.70 | 1.15 |
| TW 241115P00085000 | P | Nov 15, 2024 | 85.0 | 0.00 | 1.80 |
| TW 241115P00090000 | P | Nov 15, 2024 | 90.0 | 0.45 | 2.75 |
| TW 241115P00095000 | P | Nov 15, 2024 | 95.0 | 3.00 | 4.10 |
| TW 241115P00100000 | P | Nov 15, 2024 | 100.0 | 4.10 | 5.80 |
| TW 241115P00105000 | P | Nov 15, 2024 | 105.0 | 6.00 | 8.20 |
| TW 241115P00110000 | P | Nov 15, 2024 | 110.0 | 10.50 | 11.40 |
| TW 241115P00115000 | P | Nov 15, 2024 | 115.0 | 13.60 | 15.20 |
| TW 241115P00120000 | P | Nov 15, 2024 | 120.0 | 17.20 | 19.60 |
| TW 241115P00125000 | P | Nov 15, 2024 | 125.0 | 21.20 | 25.50 |
| TW 241115P00130000 | P | Nov 15, 2024 | 130.0 | 25.90 | 30.00 |
| TW 241115P00135000 | P | Nov 15, 2024 | 135.0 | 31.10 | 35.50 |
| TW 241115P00140000 | P | Nov 15, 2024 | 140.0 | 36.00 | 40.50 |
| TW 241115P00145000 | P | Nov 15, 2024 | 145.0 | 41.00 | 45.50 |
| TW 241115P00150000 | P | Nov 15, 2024 | 150.0 | 45.50 | 50.00 |
| TW 241115P00155000 | P | Nov 15, 2024 | 155.0 | 51.00 | 55.50 |
OPRA data is delayed 15 minutes.