Options Chain for WIX COM LTD SHS (WIX) - $138.03 as of 10/8/2025 3:28:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 54.70 | 59.60 | 57.15 | % | 0.71 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 85.00 | 50.20 | 54.10 | 52.15 | 75.54 | 0.00 | 0.00% | 0.61 | 0 | 10 | 2.68 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:58:53 PM EST |
| 90.00 | 45.60 | 49.50 | 47.55 | 66.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 10/8/2025 2:58:53 PM EST |
| 95.00 | 37.90 | 45.10 | 41.50 | 62.00 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 10/8/2025 2:58:53 PM EST |
| 100.00 | 35.30 | 39.50 | 37.40 | 57.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 10/8/2025 2:58:53 PM EST |
| 105.00 | 30.30 | 35.00 | 32.65 | % | 0.31 | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.02 | 10/8/2025 2:58:53 PM EST | |||
| 110.00 | 25.70 | 28.30 | 27.00 | 49.90 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.53 | 0.98 | 0.00 | -0.04 | 5/23/2025 | 10/8/2025 2:58:53 PM EST |
| 115.00 | 20.70 | 24.80 | 22.75 | 52.18 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.39 | 0.95 | 0.01 | -0.09 | 10/1/2025 | 10/8/2025 2:58:53 PM EST |
| 120.00 | 16.70 | 17.80 | 17.25 | 44.60 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.70 | 0.90 | 0.01 | -0.15 | 9/9/2025 | 10/8/2025 2:58:53 PM EST |
| 125.00 | 12.10 | 13.10 | 12.60 | 14.70 | 0.00 | 0.00% | 0.10 | 0 | 160 | 0.64 | 0.82 | 0.02 | -0.20 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 130.00 | 8.70 | 9.30 | 9.00 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 138 | 0.62 | 0.71 | 0.03 | -0.25 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 135.00 | 5.70 | 6.10 | 5.90 | 5.85 | -4.15 | -41.50% | 0.04 | 6 | 147 | 0.61 | 0.56 | 0.03 | -0.28 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 140.00 | 3.50 | 3.80 | 3.65 | 3.80 | -1.30 | -25.49% | 0.03 | 43 | 236 | 0.61 | 0.41 | 0.03 | -0.29 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 145.00 | 2.00 | 2.45 | 2.23 | 2.19 | -1.06 | -32.62% | 0.02 | 79 | 488 | 0.63 | 0.28 | 0.03 | -0.26 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 150.00 | 1.20 | 1.35 | 1.28 | 1.25 | -0.57 | -31.32% | 0.01 | 82 | 369 | 0.63 | 0.19 | 0.02 | -0.22 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 155.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.70 | -50.00% | 0.00 | 14 | 847 | 0.62 | 0.13 | 0.01 | -0.18 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 160.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.35 | -43.75% | 0.00 | 72 | 748 | 0.67 | 0.08 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 165.00 | 0.10 | 0.45 | 0.28 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.68 | 0.05 | 0.01 | -0.09 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 170.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.20 | -50.00% | 0.00 | 5 | 261 | 0.73 | 0.03 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.95 | 0.01 | 0.00 | -0.03 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 454 | 1.19 | 0.01 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.97 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 845 | 1.04 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.92 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:53 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 369 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 725 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:53 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:53 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 943 | 1.56 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:53 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 597 | 2.26 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:53 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.45 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 260.00 | 0.00 | 1.70 | 0.85 | 7.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 10/8/2025 2:58:53 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/8/2025 2:58:53 PM EST |
| 280.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 290.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 300.00 | 0.00 | 1.50 | 0.75 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/8/2025 2:58:53 PM EST |
| 310.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 320.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:58:53 PM EST |
| 330.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 340.00 | 0.00 | 1.70 | 0.85 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:53 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 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 85.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 2:58:53 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.79 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:58:53 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.59 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:58:53 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.40 | -0.01 | 0.00 | -0.02 | 8/15/2025 | 10/8/2025 2:58:53 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.21 | -0.02 | 0.00 | -0.04 | 10/1/2025 | 10/8/2025 2:58:53 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 2 | 108 | 0.74 | -0.05 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 120.00 | 0.60 | 0.75 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.65 | -0.10 | 0.01 | -0.15 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 125.00 | 1.25 | 1.45 | 1.35 | 1.35 | +0.05 | +3.85% | 0.01 | 24 | 800 | 0.63 | -0.18 | 0.02 | -0.20 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 130.00 | 2.35 | 2.60 | 2.48 | 2.46 | +0.16 | +6.96% | 0.02 | 20 | 517 | 0.61 | -0.29 | 0.03 | -0.25 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 135.00 | 4.30 | 4.60 | 4.45 | 4.55 | +0.55 | +13.75% | 0.03 | 42 | 93 | 0.60 | -0.44 | 0.03 | -0.28 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 140.00 | 6.90 | 7.40 | 7.15 | 7.35 | +0.85 | +13.08% | 0.05 | 30 | 573 | 0.61 | -0.59 | 0.03 | -0.29 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 145.00 | 10.50 | 11.20 | 10.85 | 10.50 | +1.10 | +11.71% | 0.07 | 11 | 1,414 | 0.63 | -0.72 | 0.03 | -0.26 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 150.00 | 14.50 | 15.20 | 14.85 | 14.70 | +1.09 | +8.01% | 0.10 | 12 | 646 | 0.62 | -0.81 | 0.02 | -0.22 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 155.00 | 19.00 | 20.30 | 19.65 | 17.60 | 0.00 | 0.00% | 0.13 | 0 | 280 | 0.60 | -0.87 | 0.01 | -0.18 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 160.00 | 23.30 | 25.30 | 24.30 | 22.10 | 0.00 | 0.00% | 0.15 | 0 | 456 | 0.97 | -0.92 | 0.01 | -0.13 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 165.00 | 25.80 | 30.40 | 28.10 | 22.00 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.91 | -0.95 | 0.01 | -0.09 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 170.00 | 32.60 | 35.00 | 33.80 | 31.00 | 0.00 | 0.00% | 0.20 | 0 | 179 | 1.14 | -0.97 | 0.00 | -0.06 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 175.00 | 37.60 | 40.00 | 38.80 | 32.35 | 0.00 | 0.00% | 0.22 | 0 | 165 | 1.24 | -0.99 | 0.00 | -0.03 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 180.00 | 42.30 | 45.00 | 43.65 | 22.50 | 0.00 | 0.00% | 0.24 | 0 | 77 | 1.34 | -0.99 | 0.00 | -0.02 | 10/2/2025 | 10/8/2025 2:58:53 PM EST |
| 185.00 | 47.40 | 49.40 | 48.40 | 11.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.29 | -1.00 | 0.00 | -0.01 | 9/29/2025 | 10/8/2025 2:58:53 PM EST |
| 190.00 | 50.60 | 54.80 | 52.70 | 20.63 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 10/1/2025 | 10/8/2025 2:58:53 PM EST |
| 195.00 | 55.70 | 59.50 | 57.60 | 45.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 200.00 | 60.20 | 66.40 | 63.30 | 23.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:53 PM EST |
| 210.00 | 71.10 | 77.00 | 74.05 | % | 0.35 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 220.00 | 80.00 | 87.50 | 83.75 | % | 0.38 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 230.00 | 90.90 | 94.60 | 92.75 | % | 0.40 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 240.00 | 101.80 | 105.70 | 103.75 | 55.48 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 10/8/2025 2:58:53 PM EST |
| 250.00 | 111.70 | 114.40 | 113.05 | 67.87 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 10/8/2025 2:58:53 PM EST |
| 260.00 | 120.40 | 124.00 | 122.20 | % | 0.47 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 270.00 | 132.20 | 135.20 | 133.70 | % | 0.50 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 280.00 | 141.20 | 145.50 | 143.35 | % | 0.51 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 290.00 | 150.40 | 154.40 | 152.40 | % | 0.53 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 300.00 | 160.70 | 164.70 | 162.70 | % | 0.54 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 310.00 | 171.20 | 175.30 | 173.25 | % | 0.56 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 320.00 | 181.20 | 185.00 | 183.10 | % | 0.57 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 330.00 | 190.60 | 197.40 | 194.00 | % | 0.59 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 340.00 | 202.00 | 205.00 | 203.50 | % | 0.60 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST |