Options Chain for WIX COM LTD SHS (WIX) - $82.07 as of 8/24/2026 4:00:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 60.40 | 63.20 | 61.80 | % | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 25.00 | 58.50 | 60.80 | 59.65 | % | 2.39 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 27.50 | 55.50 | 58.20 | 56.85 | % | 2.07 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 30.00 | 53.00 | 55.80 | 54.40 | 45.98 | 0.00 | 0.00% | 1.81 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:04 PM EST |
| 32.50 | 51.10 | 53.30 | 52.20 | 29.25 | 0.00 | 0.00% | 1.61 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:04 PM EST |
| 35.00 | 48.10 | 50.90 | 49.50 | 25.95 | 0.00 | 0.00% | 1.41 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/24/2026 4:00:04 PM EST |
| 37.50 | 46.10 | 48.40 | 47.25 | % | 1.26 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 40.00 | 43.00 | 45.90 | 44.45 | 27.34 | 0.00 | 0.00% | 1.11 | 0 | 10 | 1.44 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/24/2026 4:00:04 PM EST |
| 42.50 | 40.70 | 43.40 | 42.05 | 15.86 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 8/24/2026 4:00:04 PM EST |
| 45.00 | 38.30 | 41.20 | 39.75 | 17.20 | 0.00 | 0.00% | 0.88 | 0 | 28 | 1.32 | 0.99 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 4:00:04 PM EST |
| 47.50 | 35.80 | 38.40 | 37.10 | 14.10 | 0.00 | 0.00% | 0.78 | 0 | 10 | 1.15 | 0.99 | 0.00 | -0.01 | 8/3/2026 | 8/24/2026 4:00:04 PM EST |
| 50.00 | 33.40 | 36.10 | 34.75 | 35.00 | +1.20 | +3.55% | 0.69 | 1 | 32 | 1.11 | 0.98 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 52.50 | 31.10 | 33.60 | 32.35 | 10.93 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.02 | 0.97 | 0.00 | -0.02 | 8/3/2026 | 8/24/2026 4:00:04 PM EST |
| 55.00 | 28.90 | 31.40 | 30.15 | 30.00 | 0.00 | 0.00% | 0.55 | 0 | 160 | 1.00 | 0.95 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 57.50 | 26.50 | 29.40 | 27.95 | 23.42 | 0.00 | 0.00% | 0.49 | 0 | 28 | 1.01 | 0.94 | 0.01 | -0.03 | 8/14/2026 | 8/24/2026 4:00:04 PM EST |
| 60.00 | 24.30 | 26.80 | 25.55 | 22.70 | 0.00 | 0.00% | 0.43 | 0 | 210 | 0.91 | 0.91 | 0.01 | -0.04 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 62.50 | 22.30 | 25.80 | 24.05 | 18.00 | 0.00 | 0.00% | 0.38 | 0 | 11 | 0.65 | 0.89 | 0.01 | -0.05 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 65.00 | 20.20 | 23.20 | 21.70 | 19.40 | +1.30 | +7.19% | 0.33 | 1 | 129 | 0.71 | 0.86 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 67.50 | 18.30 | 21.70 | 20.00 | 18.32 | 0.00 | 0.00% | 0.30 | 0 | 29 | 0.75 | 0.83 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 70.00 | 16.40 | 19.50 | 17.95 | 17.42 | +1.25 | +7.73% | 0.26 | 2 | 1,609 | 0.73 | 0.80 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 72.50 | 14.50 | 17.70 | 16.10 | 15.98 | +1.38 | +9.46% | 0.22 | 7 | 100 | 0.72 | 0.76 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 75.00 | 12.80 | 16.20 | 14.50 | 14.20 | +0.81 | +6.05% | 0.19 | 1 | 279 | 0.73 | 0.72 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 77.50 | 11.30 | 14.60 | 12.95 | 12.80 | +4.35 | +51.48% | 0.17 | 1 | 35 | 0.72 | 0.68 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 80.00 | 9.80 | 13.30 | 11.55 | 11.00 | +0.90 | +8.92% | 0.14 | 3 | 108 | 0.72 | 0.63 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 82.50 | 8.50 | 11.90 | 10.20 | 10.05 | +0.70 | +7.49% | 0.12 | 1 | 15 | 0.72 | 0.59 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 85.00 | 7.30 | 10.70 | 9.00 | 9.00 | +1.13 | +14.36% | 0.11 | 10 | 97 | 0.71 | 0.55 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 87.50 | 6.40 | 9.60 | 8.00 | 5.44 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.72 | 0.51 | 0.02 | -0.09 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 90.00 | 6.50 | 8.50 | 7.50 | 7.00 | +0.45 | +6.87% | 0.08 | 10 | 124 | 0.75 | 0.46 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 92.50 | 4.50 | 7.80 | 6.15 | 5.80 | +0.85 | +17.18% | 0.07 | 1 | 6 | 0.71 | 0.42 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 95.00 | 3.70 | 6.80 | 5.25 | 5.00 | +0.13 | +2.67% | 0.06 | 1 | 64 | 0.70 | 0.38 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 97.50 | 3.10 | 6.20 | 4.65 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.71 | 0.35 | 0.02 | -0.08 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 100.00 | 2.55 | 5.50 | 4.03 | 3.93 | +0.43 | +12.29% | 0.04 | 17 | 530 | 0.70 | 0.31 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 105.00 | 1.70 | 4.20 | 2.95 | 2.94 | +0.68 | +30.09% | 0.03 | 10 | 15 | 0.70 | 0.25 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 110.00 | 1.55 | 2.80 | 2.18 | 1.95 | +0.75 | +62.50% | 0.02 | 1 | 23 | 0.68 | 0.19 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 115.00 | 0.70 | 3.40 | 2.05 | 2.00 | +1.45 | +263.64% | 0.02 | 1 | 4 | 0.73 | 0.15 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 120.00 | 0.05 | 2.75 | 1.40 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.65 | 0.11 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 125.00 | 0.05 | 1.55 | 0.80 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.62 | 0.09 | 0.01 | -0.03 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 130.00 | 0.05 | 1.20 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.64 | 0.06 | 0.01 | -0.03 | 8/14/2026 | 8/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 344 | 1.90 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/24/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.16 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 194 | 1.29 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.23 | +0.06 | +35.30% | 0.01 | 2 | 462 | 1.20 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 45.00 | 0.10 | 0.65 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.93 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.49 | +0.03 | +6.53% | 0.01 | 2 | 128 | 1.09 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.45 | -0.20 | -30.77% | 0.01 | 1 | 409 | 0.97 | -0.02 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 52.50 | 0.05 | 1.00 | 0.53 | 0.54 | -0.31 | -36.48% | 0.01 | 1 | 991 | 0.75 | -0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 55.00 | 0.60 | 1.30 | 0.95 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 270 | 0.85 | -0.05 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 57.50 | 0.45 | 1.45 | 0.95 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.77 | -0.06 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 60.00 | 0.60 | 1.60 | 1.10 | 1.30 | -0.20 | -13.34% | 0.02 | 4 | 132 | 0.74 | -0.09 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 62.50 | 0.80 | 1.90 | 1.35 | 3.14 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.72 | -0.11 | 0.01 | -0.05 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 65.00 | 1.20 | 2.55 | 1.88 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.73 | -0.14 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 67.50 | 1.45 | 3.60 | 2.53 | 2.50 | -1.20 | -32.44% | 0.04 | 13 | 122 | 0.74 | -0.17 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 70.00 | 2.40 | 4.00 | 3.20 | 2.96 | -0.71 | -19.35% | 0.05 | 1 | 806 | 0.74 | -0.20 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 72.50 | 2.65 | 5.20 | 3.93 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.73 | -0.24 | 0.01 | -0.07 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 75.00 | 3.40 | 5.80 | 4.60 | 4.50 | -0.76 | -14.45% | 0.06 | 15 | 28 | 0.71 | -0.28 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 77.50 | 4.40 | 7.10 | 5.75 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.73 | -0.32 | 0.02 | -0.08 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 80.00 | 5.60 | 7.90 | 6.75 | 6.58 | -0.53 | -7.46% | 0.08 | 1 | 15 | 0.72 | -0.37 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 82.50 | 6.60 | 9.70 | 8.15 | 40.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.73 | -0.41 | 0.02 | -0.09 | 6/25/2026 | 8/24/2026 4:00:04 PM EST |
| 85.00 | 7.90 | 10.70 | 9.30 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.71 | -0.45 | 0.02 | -0.09 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 87.50 | 9.40 | 12.40 | 10.90 | % | 0.12 | 0 | 0 | 0.72 | -0.49 | 0.02 | -0.09 | 8/24/2026 4:00:04 PM EST | |||
| 90.00 | 10.60 | 13.90 | 12.25 | 14.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | -0.54 | 0.02 | -0.09 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 92.50 | 12.50 | 15.60 | 14.05 | 27.82 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.72 | -0.58 | 0.02 | -0.09 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 95.00 | 14.20 | 17.00 | 15.60 | 30.08 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.70 | -0.62 | 0.02 | -0.08 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 97.50 | 15.70 | 19.10 | 17.40 | 32.44 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.70 | -0.65 | 0.02 | -0.08 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 100.00 | 18.20 | 21.00 | 19.60 | 55.54 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.72 | -0.69 | 0.02 | -0.08 | 6/12/2026 | 8/24/2026 4:00:04 PM EST |
| 105.00 | 21.60 | 25.10 | 23.35 | 34.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.69 | -0.75 | 0.01 | -0.07 | 4/9/2026 | 8/24/2026 4:00:04 PM EST |
| 110.00 | 25.90 | 29.30 | 27.60 | 57.38 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.67 | -0.81 | 0.01 | -0.06 | 5/14/2026 | 8/24/2026 4:00:04 PM EST |
| 115.00 | 30.40 | 33.80 | 32.10 | 60.94 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.91 | -0.85 | 0.01 | -0.05 | 5/21/2026 | 8/24/2026 4:00:04 PM EST |
| 120.00 | 35.00 | 37.50 | 36.25 | 35.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.84 | -0.89 | 0.01 | -0.04 | 3/26/2026 | 8/24/2026 4:00:04 PM EST |
| 125.00 | 39.70 | 42.50 | 41.10 | % | 0.33 | 0 | 0 | 0.90 | -0.91 | 0.01 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 130.00 | 44.60 | 47.30 | 45.95 | 48.74 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.93 | -0.94 | 0.01 | -0.03 | 4/7/2026 | 8/24/2026 4:00:04 PM EST |