Options Chain for WAYSTAR HLDG CORP COM (WAY) - $36.24 as of 8/22/2025 8:52:03 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 | 18.00 | 20.90 | 19.45 | % | 1.11 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 15.30 | 18.40 | 16.85 | % | 0.84 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.50 | 12.90 | 15.80 | 14.35 | % | 0.64 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 10.70 | 13.30 | 12.00 | % | 0.48 | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 27.50 | 8.60 | 11.10 | 9.85 | % | 0.36 | 0 | 0 | 1.13 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 5.80 | 8.80 | 7.30 | % | 0.24 | 0 | 0 | 0.97 | 0.92 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 32.50 | 3.80 | 5.50 | 4.65 | % | 0.14 | 0 | 0 | 0.59 | 0.80 | 0.05 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 2.70 | 2.95 | 2.83 | 3.00 | +0.44 | +17.19% | 0.08 | 1 | 3 | 0.36 | 0.64 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 37.50 | 1.35 | 1.90 | 1.63 | 1.45 | -0.25 | -14.71% | 0.04 | 23 | 5 | 0.36 | 0.45 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 0.55 | 0.95 | 0.75 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.34 | 0.27 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | 0.45 | % | 0.01 | 3 | 0 | 0.44 | 0.15 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.87 | 0.03 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:55 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 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.23 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.02 | -0.03 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.75 | -0.08 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.51 | -0.20 | 0.05 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | 1.30 | % | 0.02 | 24 | 0 | 0.40 | -0.36 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 37.50 | 2.35 | 2.90 | 2.63 | % | 0.07 | 0 | 0 | 0.36 | -0.55 | 0.08 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 40.00 | 4.10 | 4.60 | 4.35 | % | 0.11 | 0 | 0 | 0.35 | -0.73 | 0.07 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 42.50 | 5.60 | 8.40 | 7.00 | % | 0.16 | 0 | 0 | 0.78 | -0.85 | 0.05 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 45.00 | 7.90 | 10.50 | 9.20 | % | 0.20 | 0 | 0 | 0.82 | -0.93 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 47.50 | 10.60 | 13.10 | 11.85 | % | 0.25 | 0 | 0 | 0.94 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 12.90 | 15.30 | 14.10 | % | 0.28 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST |