Options Chain for WIX COM LTD SHS (WIX) - $131.82 as of 8/22/2025 8:53:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 48.30 | 56.60 | 52.45 | % | 0.66 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 43.40 | 51.70 | 47.55 | 75.54 | 0.00 | 0.00% | 0.56 | 0 | 10 | 1.19 | 0.99 | 0.00 | -0.02 | 6/10/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 38.60 | 46.90 | 42.75 | 66.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.09 | 0.98 | 0.00 | -0.02 | 5/21/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 33.80 | 42.10 | 37.95 | 62.00 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.99 | 0.96 | 0.00 | -0.03 | 5/21/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 29.10 | 37.40 | 33.25 | 57.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.91 | 0.94 | 0.00 | -0.04 | 5/21/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 24.60 | 31.70 | 28.15 | % | 0.27 | 0 | 0 | 0.75 | 0.90 | 0.01 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 110.00 | 21.40 | 27.20 | 24.30 | 49.90 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.69 | 0.85 | 0.01 | -0.07 | 5/23/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 19.80 | 22.70 | 21.25 | 14.00 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.50 | 0.80 | 0.01 | -0.08 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 16.10 | 17.30 | 16.70 | 16.00 | +3.20 | +25.00% | 0.14 | 1 | 44 | 0.45 | 0.74 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 11.90 | 14.10 | 13.00 | 12.60 | +4.27 | +51.27% | 0.10 | 2 | 162 | 0.42 | 0.67 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 9.80 | 10.30 | 10.05 | 9.95 | +2.65 | +36.31% | 0.08 | 11 | 138 | 0.42 | 0.59 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 6.40 | 8.20 | 7.30 | 7.45 | +2.85 | +61.96% | 0.05 | 4 | 128 | 0.40 | 0.50 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 140.00 | 5.30 | 5.90 | 5.60 | 5.80 | +1.70 | +41.47% | 0.04 | 5 | 148 | 0.41 | 0.40 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 145.00 | 3.90 | 4.30 | 4.10 | 3.60 | +0.40 | +12.50% | 0.03 | 24 | 65 | 0.41 | 0.32 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 150.00 | 2.75 | 3.30 | 3.03 | 2.73 | +0.58 | +26.98% | 0.02 | 2 | 128 | 0.42 | 0.25 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 1.90 | 2.15 | 2.03 | 2.13 | +0.79 | +58.96% | 0.01 | 109 | 440 | 0.41 | 0.20 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 4.60 | 2.30 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.64 | 0.14 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 623 | 0.70 | 0.10 | 0.01 | -0.03 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.75 | 0.07 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.79 | 0.05 | 0.00 | -0.02 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 4.70 | 2.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.83 | 0.04 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 4.60 | 2.30 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 603 | 0.87 | 0.03 | 0.00 | -0.01 | 7/25/2025 | 8/22/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 2.80 | 1.40 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.78 | 0.02 | 0.00 | -0.01 | 7/18/2025 | 8/22/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 4.40 | 2.20 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.94 | 0.01 | 0.00 | -0.01 | 6/30/2025 | 8/22/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.72 | 0.01 | 0.00 | -0.01 | 6/26/2025 | 8/22/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 618 | 1.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 4.00 | 2.00 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 943 | 0.97 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.77 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.84 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 7.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 8/22/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.40 | 2.20 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.80 | 1.40 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.92 | -0.02 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.01 | -0.04 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.90 | -0.06 | 0.00 | -0.04 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.80 | -0.10 | 0.01 | -0.05 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 1.75 | 2.45 | 2.10 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.50 | -0.15 | 0.01 | -0.07 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 2.45 | 2.95 | 2.70 | 2.75 | -0.65 | -19.12% | 0.02 | 2 | 117 | 0.46 | -0.20 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 3.60 | 4.20 | 3.90 | 3.70 | -2.50 | -40.33% | 0.03 | 3 | 200 | 0.45 | -0.26 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 4.90 | 6.30 | 5.60 | 5.40 | -1.60 | -22.86% | 0.04 | 3 | 113 | 0.45 | -0.33 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 7.00 | 7.80 | 7.40 | 8.00 | -2.60 | -24.53% | 0.06 | 3 | 187 | 0.43 | -0.41 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 8.70 | 10.50 | 9.60 | 9.60 | -3.00 | -23.81% | 0.07 | 2 | 51 | 0.41 | -0.50 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 140.00 | 11.30 | 13.90 | 12.60 | 14.90 | 0.00 | 0.00% | 0.09 | 0 | 359 | 0.40 | -0.60 | 0.02 | -0.08 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 145.00 | 13.10 | 20.80 | 16.95 | 20.55 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.64 | -0.68 | 0.02 | -0.07 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 150.00 | 16.60 | 24.20 | 20.40 | 30.20 | 0.00 | 0.00% | 0.14 | 0 | 444 | 0.63 | -0.75 | 0.02 | -0.06 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 21.80 | 26.60 | 24.20 | 25.15 | -14.85 | -37.13% | 0.16 | 1 | 8 | 0.55 | -0.80 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 160.00 | 26.70 | 32.30 | 29.50 | 26.90 | 0.00 | 0.00% | 0.18 | 0 | 294 | 0.65 | -0.86 | 0.01 | -0.04 | 7/31/2025 | 8/22/2025 3:59:55 PM EST |
| 165.00 | 29.70 | 37.70 | 33.70 | 13.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.76 | -0.90 | 0.01 | -0.03 | 7/7/2025 | 8/22/2025 3:59:55 PM EST |
| 170.00 | 34.40 | 42.70 | 38.55 | 17.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.03 | 7/9/2025 | 8/22/2025 3:59:55 PM EST |
| 175.00 | 39.20 | 47.50 | 43.35 | % | 0.25 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 180.00 | 44.20 | 52.50 | 48.35 | 31.95 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.88 | -0.96 | 0.00 | -0.02 | 5/21/2025 | 8/22/2025 3:59:55 PM EST |
| 185.00 | 49.20 | 57.40 | 53.30 | 60.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.93 | -0.97 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 190.00 | 54.30 | 62.40 | 58.35 | 32.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 3/28/2025 | 8/22/2025 3:59:55 PM EST |
| 195.00 | 59.20 | 67.40 | 63.30 | 29.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 3/7/2025 | 8/22/2025 3:59:55 PM EST |
| 200.00 | 64.20 | 72.30 | 68.25 | 42.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 5/21/2025 | 8/22/2025 3:59:55 PM EST |
| 210.00 | 74.40 | 82.40 | 78.40 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 220.00 | 84.20 | 92.30 | 88.25 | % | 0.40 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 230.00 | 94.30 | 102.40 | 98.35 | % | 0.43 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 240.00 | 104.30 | 112.40 | 108.35 | 55.48 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:55 PM EST |
| 250.00 | 114.70 | 122.40 | 118.55 | 67.87 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:55 PM EST |
| 260.00 | 124.20 | 132.40 | 128.30 | % | 0.49 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 270.00 | 134.20 | 142.40 | 138.30 | % | 0.51 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 280.00 | 144.40 | 152.40 | 148.40 | % | 0.53 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 290.00 | 154.70 | 162.40 | 158.55 | % | 0.55 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 300.00 | 164.20 | 172.40 | 168.30 | % | 0.56 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 310.00 | 174.50 | 182.40 | 178.45 | % | 0.58 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 320.00 | 184.20 | 192.30 | 188.25 | % | 0.59 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 330.00 | 194.20 | 202.40 | 198.30 | % | 0.60 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 340.00 | 204.40 | 212.40 | 208.40 | % | 0.61 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |