Options Chain for WAYSTAR HLDG CORP COM (WAY) - $37.04 as of 11/26/2025 9:05:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.10 | 21.80 | 19.95 | % | 1.14 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 20.00 | 16.00 | 19.30 | 17.65 | % | 0.88 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 22.50 | 12.80 | 16.90 | 14.85 | % | 0.66 | 0 | 0 | 1.76 | 0.99 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 25.00 | 10.50 | 14.40 | 12.45 | % | 0.50 | 0 | 0 | 1.50 | 0.98 | 0.01 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 27.50 | 8.10 | 12.00 | 10.05 | % | 0.37 | 0 | 0 | 1.29 | 0.95 | 0.02 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 30.00 | 5.80 | 9.70 | 7.75 | % | 0.26 | 0 | 0 | 1.11 | 0.89 | 0.03 | -0.02 | 11/26/2025 4:00:02 PM EST | |||
| 32.50 | 3.60 | 7.50 | 5.55 | % | 0.17 | 0 | 0 | 0.90 | 0.80 | 0.04 | -0.03 | 11/26/2025 4:00:02 PM EST | |||
| 35.00 | 1.95 | 5.50 | 3.73 | 3.60 | +1.20 | +50.00% | 0.11 | 1 | 2 | 0.80 | 0.68 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 37.50 | 1.05 | 4.20 | 2.63 | 2.20 | -0.05 | -2.23% | 0.07 | 11 | 2 | 0.47 | 0.54 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 0.85 | 1.45 | 1.15 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.38 | 0.40 | 0.06 | -0.03 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 42.50 | 0.10 | 1.80 | 0.95 | % | 0.02 | 0 | 0 | 0.67 | 0.26 | 0.05 | -0.02 | 11/26/2025 4:00:02 PM EST | |||
| 45.00 | 0.10 | 1.30 | 0.70 | % | 0.02 | 0 | 0 | 0.68 | 0.17 | 0.04 | -0.02 | 11/26/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.77 | 0.11 | 0.03 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.86 | 0.07 | 0.02 | -0.01 | 11/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.35 | -0.01 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.27 | -0.02 | 0.01 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 27.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.00 | -0.05 | 0.02 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 30.00 | 0.10 | 1.25 | 0.68 | % | 0.02 | 0 | 0 | 0.76 | -0.11 | 0.03 | -0.02 | 11/26/2025 4:00:02 PM EST | |||
| 32.50 | 0.30 | 1.10 | 0.70 | 0.55 | % | 0.02 | 630 | 0 | 0.46 | -0.20 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST | |
| 35.00 | 0.15 | 2.60 | 1.38 | 1.40 | -0.65 | -31.71% | 0.04 | 2 | 7 | 0.43 | -0.32 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 37.50 | 1.30 | 4.20 | 2.75 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.50 | -0.46 | 0.06 | -0.03 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 2.45 | 5.20 | 3.83 | % | 0.10 | 0 | 0 | 0.67 | -0.60 | 0.06 | -0.03 | 11/26/2025 4:00:02 PM EST | |||
| 42.50 | 3.80 | 7.80 | 5.80 | % | 0.14 | 0 | 0 | 0.78 | -0.74 | 0.05 | -0.02 | 11/26/2025 4:00:02 PM EST | |||
| 45.00 | 6.10 | 9.80 | 7.95 | % | 0.18 | 0 | 0 | 0.80 | -0.83 | 0.04 | -0.02 | 11/26/2025 4:00:02 PM EST | |||
| 47.50 | 8.50 | 12.40 | 10.45 | % | 0.22 | 0 | 0 | 0.93 | -0.89 | 0.03 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 50.00 | 10.90 | 14.30 | 12.60 | % | 0.25 | 0 | 0 | 0.89 | -0.93 | 0.02 | -0.01 | 11/26/2025 4:00:02 PM EST |