Options Chain for WIX COM LTD SHS (WIX) - $153.66 as of 10/3/2025 3:35:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 88.20 | 96.20 | 92.20 | 96.00 | 0.00 | 0.00% | 1.54 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 10/3/2025 3:59:57 PM EST |
| 65.00 | 83.20 | 91.20 | 87.20 | % | 1.34 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 70.00 | 78.30 | 86.30 | 82.30 | % | 1.18 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 75.00 | 73.40 | 81.40 | 77.40 | 82.50 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.73 | 1.00 | 0.00 | -0.02 | 4/7/2025 | 10/3/2025 3:59:57 PM EST |
| 80.00 | 68.60 | 76.40 | 72.50 | 72.60 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 5/30/2025 | 10/3/2025 3:59:57 PM EST |
| 85.00 | 63.60 | 71.40 | 67.50 | 71.20 | 0.00 | 0.00% | 0.79 | 0 | 5 | 1.47 | 0.99 | 0.00 | -0.02 | 5/21/2025 | 10/3/2025 3:59:57 PM EST |
| 90.00 | 58.80 | 66.80 | 62.80 | 67.00 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.40 | 0.98 | 0.00 | -0.03 | 5/21/2025 | 10/3/2025 3:59:57 PM EST |
| 95.00 | 54.00 | 62.00 | 58.00 | 65.84 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.30 | 0.98 | 0.00 | -0.04 | 6/20/2025 | 10/3/2025 3:59:57 PM EST |
| 100.00 | 49.30 | 57.30 | 53.30 | 28.85 | 0.00 | 0.00% | 0.53 | 0 | 8 | 1.22 | 0.96 | 0.00 | -0.05 | 8/11/2025 | 10/3/2025 3:59:57 PM EST |
| 105.00 | 44.70 | 52.10 | 48.40 | 23.58 | 0.00 | 0.00% | 0.46 | 0 | 52 | 1.10 | 0.95 | 0.00 | -0.06 | 8/13/2025 | 10/3/2025 3:59:57 PM EST |
| 110.00 | 40.90 | 45.30 | 43.10 | % | 0.39 | 0 | 0 | 0.84 | 0.92 | 0.00 | -0.08 | 10/3/2025 3:59:57 PM EST | |||
| 115.00 | 35.70 | 43.70 | 39.70 | 51.52 | 0.00 | 0.00% | 0.35 | 0 | 24 | 1.02 | 0.89 | 0.00 | -0.09 | 9/9/2025 | 10/3/2025 3:59:57 PM EST |
| 120.00 | 31.30 | 38.60 | 34.95 | 35.55 | -1.65 | -4.44% | 0.29 | 1 | 20 | 0.91 | 0.86 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 125.00 | 27.00 | 35.40 | 31.20 | 33.90 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.92 | 0.83 | 0.01 | -0.12 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 130.00 | 23.50 | 31.60 | 27.55 | 30.30 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.61 | 0.78 | 0.01 | -0.13 | 9/8/2025 | 10/3/2025 3:59:57 PM EST |
| 135.00 | 22.40 | 24.60 | 23.50 | 34.58 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.60 | 0.74 | 0.01 | -0.14 | 9/9/2025 | 10/3/2025 3:59:57 PM EST |
| 140.00 | 16.60 | 21.30 | 18.95 | 21.30 | 0.00 | 0.00% | 0.14 | 0 | 69 | 0.53 | 0.69 | 0.01 | -0.14 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 145.00 | 17.30 | 18.40 | 17.85 | 18.70 | -2.70 | -12.62% | 0.12 | 10 | 138 | 0.63 | 0.64 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 150.00 | 14.10 | 15.90 | 15.00 | 14.90 | -5.00 | -25.13% | 0.10 | 2 | 149 | 0.61 | 0.58 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 155.00 | 12.00 | 13.50 | 12.75 | 11.60 | -3.11 | -21.15% | 0.08 | 6 | 60 | 0.61 | 0.52 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 160.00 | 10.00 | 11.00 | 10.50 | 10.20 | -2.27 | -18.21% | 0.07 | 46 | 745 | 0.60 | 0.47 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 165.00 | 8.30 | 9.40 | 8.85 | 8.92 | -1.28 | -12.55% | 0.05 | 6 | 81 | 0.61 | 0.41 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 170.00 | 6.80 | 7.70 | 7.25 | 7.50 | -0.94 | -11.14% | 0.04 | 36 | 206 | 0.61 | 0.36 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 175.00 | 5.50 | 6.40 | 5.95 | 6.00 | -0.98 | -14.04% | 0.03 | 1 | 340 | 0.60 | 0.31 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 180.00 | 4.40 | 5.60 | 5.00 | 4.70 | -1.05 | -18.27% | 0.03 | 32 | 983 | 0.61 | 0.27 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 185.00 | 3.50 | 6.10 | 4.80 | 3.80 | -1.82 | -32.39% | 0.03 | 49 | 241 | 0.65 | 0.23 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 190.00 | 2.85 | 3.70 | 3.28 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.60 | 0.20 | 0.01 | -0.10 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 3.80 | 1.90 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.69 | 0.17 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 200.00 | 1.80 | 3.00 | 2.40 | 2.00 | -0.81 | -28.83% | 0.01 | 1 | 1,410 | 0.63 | 0.14 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 3.50 | 1.75 | 1.57 | -0.38 | -19.49% | 0.01 | 1 | 979 | 0.85 | 0.10 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 1.04 | -2.36 | -69.42% | 0.00 | 1 | 62 | 0.67 | 0.08 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.77 | 0.05 | 0.00 | -0.04 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 1.75 | 0.88 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.83 | 0.03 | 0.00 | -0.03 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 250.00 | 0.05 | 6.90 | 3.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.90 | 0.02 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.21 | 0.01 | 0.00 | -0.01 | 9/16/2025 | 10/3/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.26 | 0.01 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.01 | 0.00 | -0.01 | 9/8/2025 | 10/3/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.86 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.45 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 10/3/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 10/3/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 10/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.25 | 0.63 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 10/3/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 10/3/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.94 | 0.00 | 0.00 | -0.01 | 9/24/2024 | 10/3/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.79 | 0.00 | 0.00 | -0.02 | 12/16/2024 | 10/3/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.66 | 0.00 | 0.00 | -0.02 | 9/24/2024 | 10/3/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.54 | -0.01 | 0.00 | -0.02 | 8/14/2025 | 10/3/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.84 | -0.02 | 0.00 | -0.03 | 9/9/2025 | 10/3/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 2.57 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.31 | -0.02 | 0.00 | -0.04 | 8/20/2025 | 10/3/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | -0.04 | 0.00 | -0.05 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 4.10 | 2.05 | 1.25 | +0.48 | +62.34% | 0.02 | 3 | 81 | 1.04 | -0.05 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 110.00 | 0.75 | 3.80 | 2.28 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.76 | -0.08 | 0.00 | -0.08 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 115.00 | 1.80 | 3.20 | 2.50 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 760 | 0.72 | -0.11 | 0.00 | -0.09 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 120.00 | 2.05 | 4.40 | 3.23 | 2.90 | +1.75 | +152.18% | 0.03 | 1 | 49 | 0.70 | -0.14 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 125.00 | 3.60 | 4.00 | 3.80 | 3.50 | +0.03 | +0.87% | 0.03 | 4 | 53 | 0.66 | -0.17 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 130.00 | 4.70 | 5.60 | 5.15 | 4.95 | +0.65 | +15.12% | 0.04 | 1 | 938 | 0.67 | -0.22 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 135.00 | 6.00 | 8.40 | 7.20 | 6.28 | +0.66 | +11.75% | 0.05 | 2 | 128 | 0.69 | -0.26 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 140.00 | 7.80 | 8.90 | 8.35 | 7.60 | +0.60 | +8.58% | 0.06 | 3 | 173 | 0.65 | -0.31 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 145.00 | 9.20 | 10.80 | 10.00 | 9.94 | +2.02 | +25.51% | 0.07 | 1 | 74 | 0.63 | -0.36 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 150.00 | 10.30 | 13.30 | 11.80 | 11.60 | +1.74 | +17.65% | 0.08 | 2 | 523 | 0.60 | -0.42 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 155.00 | 14.70 | 15.90 | 15.30 | 14.34 | +0.34 | +2.43% | 0.10 | 1 | 51 | 0.63 | -0.48 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 160.00 | 17.50 | 18.80 | 18.15 | 18.00 | +3.50 | +24.14% | 0.11 | 2 | 25 | 0.63 | -0.53 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 165.00 | 20.80 | 22.10 | 21.45 | 17.90 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.63 | -0.59 | 0.01 | -0.14 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 170.00 | 22.90 | 25.50 | 24.20 | 20.20 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.60 | -0.64 | 0.01 | -0.14 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 175.00 | 26.90 | 29.30 | 28.10 | 23.50 | 0.00 | 0.00% | 0.16 | 0 | 71 | 0.60 | -0.69 | 0.01 | -0.13 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 180.00 | 27.80 | 33.10 | 30.45 | 15.80 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.65 | -0.73 | 0.01 | -0.12 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 185.00 | 32.50 | 40.20 | 36.35 | 17.30 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.82 | -0.77 | 0.01 | -0.11 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 190.00 | 36.40 | 43.80 | 40.10 | 20.80 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.80 | -0.80 | 0.01 | -0.10 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 195.00 | 40.60 | 48.90 | 44.75 | 23.60 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.86 | -0.83 | 0.01 | -0.09 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 200.00 | 45.20 | 53.00 | 49.10 | 27.10 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.85 | -0.86 | 0.01 | -0.08 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 210.00 | 56.40 | 61.60 | 59.00 | % | 0.28 | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.06 | 10/3/2025 3:59:57 PM EST | |||
| 220.00 | 66.80 | 71.10 | 68.95 | 30.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.88 | -0.92 | 0.00 | -0.05 | 1/3/2025 | 10/3/2025 3:59:57 PM EST |
| 230.00 | 75.80 | 82.20 | 79.00 | % | 0.34 | 0 | 0 | 1.04 | -0.95 | 0.00 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 240.00 | 84.20 | 92.50 | 88.35 | 41.83 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.03 | 2/7/2025 | 10/3/2025 3:59:57 PM EST |
| 250.00 | 94.20 | 102.20 | 98.20 | % | 0.39 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 260.00 | 104.20 | 112.20 | 108.20 | % | 0.42 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 270.00 | 114.20 | 122.20 | 118.20 | % | 0.44 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 280.00 | 124.20 | 132.20 | 128.20 | % | 0.46 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 290.00 | 134.20 | 142.20 | 138.20 | % | 0.48 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 300.00 | 144.20 | 152.20 | 148.20 | % | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 310.00 | 154.40 | 162.10 | 158.25 | % | 0.51 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 320.00 | 164.20 | 172.20 | 168.20 | % | 0.53 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 330.00 | 174.20 | 182.20 | 178.20 | % | 0.54 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 340.00 | 184.20 | 192.10 | 188.15 | % | 0.55 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 350.00 | 194.20 | 202.20 | 198.20 | % | 0.57 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 360.00 | 204.40 | 212.10 | 208.25 | % | 0.58 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |