Options Chain for WAYFAIR INC CL A (W) - $52.57 as of 10/17/2024 10:18:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.45 | 23.05 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:45 PM EST | |||
| 34.00 | 17.90 | 19.30 | % | 0 | 0 | 1.75 | 0.98 | 0.00 | -0.02 | 10/17/2024 3:59:45 PM EST | |||
| 35.00 | 16.85 | 18.50 | % | 0 | 0 | 1.93 | 0.98 | 0.00 | -0.02 | 10/17/2024 3:59:45 PM EST | |||
| 36.00 | 15.90 | 17.30 | % | 0 | 0 | 2.17 | 0.97 | 0.01 | -0.03 | 10/17/2024 3:59:45 PM EST | |||
| 37.00 | 15.70 | 16.85 | % | 0 | 0 | 1.53 | 0.97 | 0.01 | -0.03 | 10/17/2024 3:59:45 PM EST | |||
| 38.00 | 14.60 | 15.10 | % | 0 | 0 | 1.24 | 0.95 | 0.01 | -0.04 | 10/17/2024 3:59:45 PM EST | |||
| 39.00 | 13.80 | 14.65 | % | 0 | 0 | 1.16 | 0.94 | 0.01 | -0.05 | 10/17/2024 3:59:45 PM EST | |||
| 40.00 | 11.90 | 14.00 | % | 0 | 0 | 1.23 | 0.93 | 0.01 | -0.05 | 10/17/2024 3:59:45 PM EST | |||
| 41.00 | 11.90 | 12.90 | 13.80 | 0.00 | 0.00% | 0 | 39 | 1.15 | 0.91 | 0.02 | -0.06 | 10/11/2024 | 10/17/2024 3:59:45 PM EST |
| 42.00 | 11.05 | 12.25 | 13.95 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.90 | 0.02 | -0.07 | 9/19/2024 | 10/17/2024 3:59:45 PM EST |
| 43.00 | 9.85 | 11.15 | 11.94 | 0.00 | 0.00% | 0 | 14 | 0.96 | 0.88 | 0.02 | -0.07 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 44.00 | 9.30 | 11.10 | 12.53 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.86 | 0.02 | -0.08 | 9/27/2024 | 10/17/2024 3:59:45 PM EST |
| 45.00 | 7.30 | 9.65 | 8.92 | -0.92 | -9.35% | 2 | 8 | 1.02 | 0.83 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 46.00 | 7.70 | 9.05 | 8.83 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.80 | 0.03 | -0.10 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 47.00 | 6.00 | 7.90 | 9.33 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.77 | 0.03 | -0.10 | 10/4/2024 | 10/17/2024 3:59:45 PM EST |
| 48.00 | 6.25 | 6.70 | 6.55 | -0.79 | -10.77% | 2 | 47 | 0.93 | 0.73 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 48.50 | 6.00 | 6.25 | 5.64 | % | 1 | 0 | 0.89 | 0.71 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:45 PM EST | |
| 49.00 | 5.65 | 6.70 | 5.55 | -1.44 | -20.61% | 3 | 12 | 1.01 | 0.69 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 49.50 | 5.30 | 6.40 | 6.40 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.67 | 0.04 | -0.12 | 10/16/2024 | 10/17/2024 3:59:45 PM EST |
| 50.00 | 5.00 | 6.35 | 5.08 | -1.12 | -18.07% | 4 | 403 | 1.03 | 0.65 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 51.00 | 4.45 | 5.45 | 5.55 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.61 | 0.04 | -0.13 | 10/16/2024 | 10/17/2024 3:59:45 PM EST |
| 52.00 | 4.00 | 4.20 | 4.00 | -1.20 | -23.08% | 6 | 25 | 0.88 | 0.57 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 53.00 | 3.45 | 3.70 | 3.65 | -0.80 | -17.98% | 10 | 38 | 0.88 | 0.53 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 54.00 | 3.10 | 3.30 | 3.88 | 0.00 | 0.00% | 0 | 144 | 0.88 | 0.48 | 0.04 | -0.13 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 55.00 | 2.69 | 2.93 | 2.57 | -0.92 | -26.37% | 18 | 245 | 0.89 | 0.44 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 56.00 | 2.35 | 2.48 | 2.48 | -1.40 | -36.09% | 2 | 98 | 0.87 | 0.40 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 57.00 | 2.04 | 2.22 | 2.11 | -0.86 | -28.96% | 11 | 75 | 0.88 | 0.36 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 58.00 | 1.64 | 1.88 | 1.80 | -1.20 | -40.00% | 1 | 15 | 0.87 | 0.33 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 59.00 | 1.33 | 1.69 | 2.05 | 0.00 | 0.00% | 0 | 26 | 0.88 | 0.29 | 0.04 | -0.11 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 60.00 | 1.22 | 1.39 | 1.35 | -0.63 | -31.82% | 7 | 434 | 0.87 | 0.26 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 61.00 | 1.10 | 1.24 | 1.43 | 0.00 | 0.00% | 0 | 46 | 0.88 | 0.23 | 0.03 | -0.09 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 62.00 | 0.92 | 1.04 | 1.61 | 0.00 | 0.00% | 0 | 41 | 0.87 | 0.20 | 0.03 | -0.09 | 10/11/2024 | 10/17/2024 3:59:45 PM EST |
| 63.00 | 0.78 | 0.93 | 1.09 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.18 | 0.03 | -0.08 | 10/16/2024 | 10/17/2024 3:59:45 PM EST |
| 64.00 | 0.65 | 0.74 | 0.71 | -0.49 | -40.84% | 5 | 43 | 0.86 | 0.16 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 65.00 | 0.58 | 0.65 | 1.19 | 0.00 | 0.00% | 0 | 111 | 0.88 | 0.14 | 0.02 | -0.07 | 10/16/2024 | 10/17/2024 3:59:45 PM EST |
| 66.00 | 0.45 | 0.63 | % | 0 | 0 | 0.89 | 0.12 | 0.02 | -0.06 | 10/17/2024 3:59:45 PM EST | |||
| 67.00 | 0.40 | 0.47 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.11 | 0.02 | -0.06 | 10/14/2024 | 10/17/2024 3:59:45 PM EST |
| 70.00 | 0.23 | 0.32 | 0.29 | -0.15 | -34.10% | 31 | 89 | 0.86 | 0.08 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 75.00 | 0.09 | 0.21 | 0.15 | -0.05 | -25.00% | 38 | 27 | 0.93 | 0.05 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.73 | 0.06 | 0.00 | 0.00% | 0 | 201 | 2.10 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:45 PM EST |
| 34.00 | 0.04 | 0.56 | 0.04 | 0.00 | 0.00% | 0 | 33 | 1.30 | -0.02 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:45 PM EST |
| 35.00 | 0.05 | 0.69 | 0.01 | -0.15 | -93.75% | 1 | 46 | 1.28 | -0.02 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 36.00 | 0.06 | 0.61 | 0.02 | 0.00 | 0.00% | 0 | 41 | 1.20 | -0.03 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 3:59:45 PM EST |
| 37.00 | 0.08 | 0.64 | 0.19 | -0.10 | -34.49% | 16 | 2 | 1.15 | -0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 38.00 | 0.10 | 0.35 | 0.26 | +0.04 | +18.19% | 16 | 102 | 1.01 | -0.05 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 39.00 | 0.26 | 0.30 | 0.30 | +0.04 | +15.39% | 9 | 16 | 0.96 | -0.06 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 40.00 | 0.25 | 0.47 | 0.35 | +0.04 | +12.91% | 48 | 181 | 0.96 | -0.07 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 41.00 | 0.39 | 0.67 | 0.71 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.09 | 0.02 | -0.06 | 9/27/2024 | 10/17/2024 3:59:45 PM EST |
| 42.00 | 0.49 | 0.61 | 0.52 | -0.09 | -14.76% | 11 | 5 | 0.95 | -0.10 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 43.00 | 0.42 | 0.74 | 0.63 | -0.06 | -8.70% | 22 | 5 | 0.89 | -0.12 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 44.00 | 0.66 | 0.89 | 0.84 | +0.21 | +33.34% | 3 | 54 | 0.91 | -0.14 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 45.00 | 0.88 | 1.09 | 0.88 | +0.13 | +17.34% | 20 | 302 | 0.92 | -0.17 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 46.00 | 1.10 | 1.41 | 1.21 | +0.22 | +22.23% | 5 | 19 | 0.91 | -0.20 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 47.00 | 1.25 | 1.56 | 1.29 | 0.00 | 0.00% | 0 | 31 | 0.88 | -0.23 | 0.03 | -0.10 | 10/14/2024 | 10/17/2024 3:59:45 PM EST |
| 48.00 | 1.62 | 1.85 | 2.03 | +0.48 | +30.97% | 6 | 394 | 0.89 | -0.27 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 48.50 | 1.75 | 2.01 | 2.05 | +0.40 | +24.25% | 3 | 32 | 0.88 | -0.29 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 49.00 | 2.04 | 2.22 | 2.26 | +0.63 | +38.65% | 8 | 41 | 0.90 | -0.31 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 49.50 | 1.94 | 2.40 | 2.18 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.33 | 0.04 | -0.12 | 10/14/2024 | 10/17/2024 3:59:45 PM EST |
| 50.00 | 2.42 | 2.61 | 2.58 | +0.44 | +20.57% | 12 | 44 | 0.90 | -0.35 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 51.00 | 2.85 | 3.15 | 3.20 | +0.73 | +29.56% | 4 | 18 | 0.89 | -0.39 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 52.00 | 3.30 | 3.60 | 3.35 | +0.60 | +21.82% | 60 | 56 | 0.89 | -0.43 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 53.00 | 3.80 | 4.00 | 4.13 | +0.98 | +31.12% | 3 | 5 | 0.88 | -0.47 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 54.00 | 4.35 | 4.55 | 4.49 | +0.59 | +15.13% | 1 | 59 | 0.89 | -0.52 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 55.00 | 4.95 | 5.15 | 4.25 | 0.00 | 0.00% | 0 | 146 | 0.88 | -0.56 | 0.04 | -0.13 | 10/16/2024 | 10/17/2024 3:59:45 PM EST |
| 56.00 | 5.60 | 5.80 | 4.60 | 0.00 | 0.00% | 0 | 37 | 0.88 | -0.60 | 0.04 | -0.12 | 10/16/2024 | 10/17/2024 3:59:45 PM EST |
| 57.00 | 6.25 | 6.50 | 4.85 | 0.00 | 0.00% | 0 | 10 | 0.87 | -0.64 | 0.04 | -0.12 | 10/7/2024 | 10/17/2024 3:59:45 PM EST |
| 58.00 | 6.95 | 7.20 | % | 0 | 0 | 0.87 | -0.67 | 0.04 | -0.11 | 10/17/2024 3:59:45 PM EST | |||
| 59.00 | 7.70 | 7.95 | % | 0 | 0 | 0.86 | -0.71 | 0.04 | -0.11 | 10/17/2024 3:59:45 PM EST | |||
| 60.00 | 8.05 | 8.75 | 7.75 | 0.00 | 0.00% | 0 | 14 | 0.79 | -0.74 | 0.03 | -0.10 | 10/14/2024 | 10/17/2024 3:59:45 PM EST |
| 61.00 | 9.30 | 9.55 | % | 0 | 0 | 0.87 | -0.77 | 0.03 | -0.09 | 10/17/2024 3:59:45 PM EST | |||
| 62.00 | 9.35 | 10.40 | % | 0 | 0 | 0.68 | -0.80 | 0.03 | -0.09 | 10/17/2024 3:59:45 PM EST | |||
| 63.00 | 10.90 | 11.35 | % | 0 | 0 | 0.85 | -0.82 | 0.03 | -0.08 | 10/17/2024 3:59:45 PM EST | |||
| 64.00 | 11.85 | 12.20 | 10.89 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.84 | 0.03 | -0.07 | 10/16/2024 | 10/17/2024 3:59:45 PM EST |
| 65.00 | 12.75 | 13.05 | % | 0 | 0 | 0.83 | -0.86 | 0.02 | -0.07 | 10/17/2024 3:59:45 PM EST | |||
| 66.00 | 13.60 | 14.05 | % | 0 | 0 | 0.87 | -0.88 | 0.02 | -0.06 | 10/17/2024 3:59:45 PM EST | |||
| 67.00 | 14.55 | 14.95 | % | 0 | 0 | 0.89 | -0.89 | 0.02 | -0.06 | 10/17/2024 3:59:45 PM EST | |||
| 70.00 | 17.35 | 17.85 | % | 0 | 0 | 1.39 | -0.92 | 0.01 | -0.05 | 10/17/2024 3:59:45 PM EST | |||
| 75.00 | 21.35 | 22.75 | % | 0 | 0 | 1.24 | -0.95 | 0.01 | -0.03 | 10/17/2024 3:59:45 PM EST |