Options Chain for WIX COM LTD SHS (WIX) - $124.22 as of 11/18/2025 3:50:47 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 | 63.00 | 71.40 | 67.20 | 96.00 | 0.00 | 0.00% | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 11/18/2025 3:59:59 PM EST |
| 65.00 | 58.00 | 66.40 | 62.20 | % | 0.96 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 70.00 | 53.00 | 60.80 | 56.90 | % | 0.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 75.00 | 48.10 | 56.40 | 52.25 | 82.50 | 0.00 | 0.00% | 0.70 | 0 | 1 | 5.81 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/18/2025 3:59:59 PM EST |
| 80.00 | 43.10 | 50.60 | 46.85 | 72.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 11/18/2025 3:59:59 PM EST |
| 85.00 | 38.20 | 46.50 | 42.35 | 71.20 | 0.00 | 0.00% | 0.50 | 0 | 5 | 4.83 | 1.00 | 0.00 | -0.02 | 5/21/2025 | 11/18/2025 3:59:59 PM EST |
| 90.00 | 33.30 | 41.70 | 37.50 | 67.00 | 0.00 | 0.00% | 0.42 | 0 | 3 | 4.33 | 0.99 | 0.00 | -0.07 | 5/21/2025 | 11/18/2025 3:59:59 PM EST |
| 95.00 | 28.30 | 36.70 | 32.50 | 65.84 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.86 | 0.98 | 0.00 | -0.19 | 6/20/2025 | 11/18/2025 3:59:59 PM EST |
| 100.00 | 24.10 | 32.20 | 28.15 | 28.85 | 0.00 | 0.00% | 0.28 | 0 | 8 | 3.56 | 0.95 | 0.01 | -0.45 | 8/11/2025 | 11/18/2025 3:59:59 PM EST |
| 105.00 | 19.40 | 25.90 | 22.65 | 28.10 | 0.00 | 0.00% | 0.22 | 0 | 64 | 2.70 | 0.90 | 0.01 | -0.68 | 11/12/2025 | 11/18/2025 3:59:59 PM EST |
| 110.00 | 15.20 | 23.10 | 19.15 | 23.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.91 | 0.84 | 0.01 | -0.93 | 11/12/2025 | 11/18/2025 3:59:59 PM EST |
| 115.00 | 11.50 | 18.70 | 15.10 | 16.00 | +1.20 | +8.11% | 0.13 | 2 | 156 | 2.60 | 0.76 | 0.01 | -1.17 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 120.00 | 8.40 | 15.50 | 11.95 | 13.00 | +1.50 | +13.05% | 0.10 | 85 | 34 | 1.42 | 0.67 | 0.02 | -1.36 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 125.00 | 7.50 | 10.70 | 9.10 | 9.15 | +0.35 | +3.98% | 0.07 | 281 | 108 | 1.74 | 0.58 | 0.02 | -1.48 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 130.00 | 7.20 | 8.60 | 7.90 | 7.40 | +0.50 | +7.25% | 0.06 | 192 | 164 | 1.98 | 0.48 | 0.02 | -1.52 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 135.00 | 5.20 | 6.30 | 5.75 | 5.76 | +0.83 | +16.84% | 0.04 | 1,132 | 2,270 | 1.92 | 0.40 | 0.02 | -1.49 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 140.00 | 3.60 | 5.10 | 4.35 | 4.35 | +0.45 | +11.54% | 0.03 | 178 | 1,279 | 1.94 | 0.33 | 0.02 | -1.41 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 145.00 | 2.45 | 3.20 | 2.83 | 2.91 | -0.39 | -11.82% | 0.02 | 2,532 | 501 | 1.84 | 0.26 | 0.01 | -1.29 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 150.00 | 1.75 | 2.25 | 2.00 | 2.18 | +0.44 | +25.29% | 0.01 | 1,598 | 407 | 1.85 | 0.21 | 0.01 | -1.14 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 155.00 | 1.30 | 1.80 | 1.55 | 1.58 | +0.20 | +14.50% | 0.01 | 959 | 1,267 | 1.91 | 0.16 | 0.01 | -0.99 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 160.00 | 0.50 | 10.00 | 5.25 | 0.97 | +0.02 | +2.11% | 0.03 | 134 | 899 | 2.72 | 0.12 | 0.01 | -0.79 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 165.00 | 0.25 | 1.10 | 0.68 | 0.74 | +0.09 | +13.85% | 0.00 | 23 | 178 | 1.83 | 0.09 | 0.01 | -0.69 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 170.00 | 0.10 | 3.70 | 1.90 | 0.10 | -0.69 | -87.35% | 0.01 | 67 | 547 | 2.31 | 0.07 | 0.01 | -0.54 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.40 | -0.39 | -49.37% | 0.00 | 166 | 469 | 2.23 | 0.05 | 0.00 | -0.42 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.04 | -21.06% | 0.00 | 25 | 978 | 1.94 | 0.04 | 0.00 | -0.33 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 272 | 2.94 | 0.03 | 0.00 | -0.22 | 11/3/2025 | 11/18/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | 0.50 | -1.00 | -66.67% | 0.00 | 2 | 60 | 2.75 | 0.02 | 0.00 | -0.15 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.75 | 0.01 | 0.00 | -0.11 | 10/31/2025 | 11/18/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 121 | 1,615 | 1.96 | 0.01 | 0.00 | -0.08 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 980 | 4.94 | 0.00 | 0.00 | -0.03 | 10/7/2025 | 11/18/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 5.22 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 11/18/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 506 | 2.48 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 11/18/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.10 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.78 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/18/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 232 | 2.92 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/18/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/18/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/18/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/18/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 11/18/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 11/18/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.38 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST | |
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:59 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 | 0.05 | 0.03 | 0.05 | -1.40 | -96.56% | 0.00 | 5 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.17 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 11/18/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.03 | -1.47 | -98.00% | 0.00 | 1 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.16 | +0.11 | +220.00% | 0.01 | 1 | 11 | 2.62 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 385 | 16 | 2.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 56 | 9 | 2.29 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 90.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.20 | -40.00% | 0.00 | 115 | 85 | 2.11 | -0.01 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.45 | -0.23 | -33.83% | 0.00 | 128 | 98 | 2.13 | -0.02 | 0.00 | -0.19 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 100.00 | 0.95 | 1.05 | 1.00 | 1.03 | -0.03 | -2.83% | 0.01 | 438 | 65 | 2.09 | -0.05 | 0.01 | -0.45 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 105.00 | 1.25 | 1.70 | 1.48 | 1.50 | -0.25 | -14.29% | 0.01 | 286 | 108 | 1.94 | -0.10 | 0.01 | -0.68 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 110.00 | 2.20 | 2.40 | 2.30 | 2.45 | -0.45 | -15.52% | 0.02 | 165 | 98 | 1.93 | -0.16 | 0.01 | -0.93 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 115.00 | 3.30 | 3.80 | 3.55 | 3.80 | -0.58 | -13.25% | 0.03 | 1,114 | 3,834 | 1.89 | -0.24 | 0.01 | -1.17 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 120.00 | 2.95 | 7.00 | 4.98 | 5.00 | -1.10 | -18.04% | 0.04 | 255 | 237 | 1.80 | -0.33 | 0.02 | -1.36 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 125.00 | 5.30 | 10.80 | 8.05 | 7.80 | -1.31 | -14.38% | 0.06 | 448 | 248 | 2.00 | -0.42 | 0.02 | -1.48 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 130.00 | 7.00 | 12.30 | 9.65 | 10.57 | -1.54 | -12.72% | 0.07 | 35 | 998 | 1.77 | -0.52 | 0.02 | -1.52 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 135.00 | 12.50 | 17.50 | 15.00 | 13.95 | +0.60 | +4.50% | 0.11 | 10 | 643 | 2.26 | -0.60 | 0.02 | -1.49 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 140.00 | 12.70 | 21.10 | 16.90 | 17.35 | -0.55 | -3.08% | 0.12 | 36 | 219 | 2.91 | -0.67 | 0.02 | -1.41 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 145.00 | 16.40 | 25.00 | 20.70 | 22.69 | +1.14 | +5.29% | 0.14 | 8 | 99 | 2.60 | -0.74 | 0.01 | -1.29 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 150.00 | 23.30 | 29.20 | 26.25 | 25.55 | +2.55 | +11.09% | 0.17 | 1 | 534 | 2.16 | -0.79 | 0.01 | -1.14 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 155.00 | 25.70 | 33.50 | 29.60 | 29.90 | +7.40 | +32.89% | 0.19 | 5 | 104 | 3.21 | -0.84 | 0.01 | -0.99 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 160.00 | 30.30 | 38.10 | 34.20 | 36.16 | +7.34 | +25.47% | 0.21 | 4 | 38 | 3.36 | -0.88 | 0.01 | -0.79 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 165.00 | 34.20 | 42.70 | 38.45 | 27.56 | 0.00 | 0.00% | 0.23 | 0 | 36 | 3.48 | -0.91 | 0.01 | -0.69 | 10/24/2025 | 11/18/2025 3:59:59 PM EST |
| 170.00 | 40.60 | 47.20 | 43.90 | 38.60 | 0.00 | 0.00% | 0.26 | 0 | 37 | 3.56 | -0.93 | 0.01 | -0.54 | 11/10/2025 | 11/18/2025 3:59:59 PM EST |
| 175.00 | 44.40 | 52.40 | 48.40 | 50.70 | 0.00 | 0.00% | 0.28 | 0 | 73 | 3.82 | -0.95 | 0.00 | -0.42 | 11/14/2025 | 11/18/2025 3:59:59 PM EST |
| 180.00 | 49.40 | 57.30 | 53.35 | 45.80 | 0.00 | 0.00% | 0.30 | 0 | 14 | 3.99 | -0.96 | 0.00 | -0.33 | 11/11/2025 | 11/18/2025 3:59:59 PM EST |
| 185.00 | 55.00 | 62.20 | 58.60 | 17.30 | 0.00 | 0.00% | 0.32 | 0 | 29 | 4.15 | -0.97 | 0.00 | -0.22 | 9/29/2025 | 11/18/2025 3:59:59 PM EST |
| 190.00 | 60.30 | 67.20 | 63.75 | 20.80 | 0.00 | 0.00% | 0.34 | 0 | 9 | 4.33 | -0.98 | 0.00 | -0.15 | 9/29/2025 | 11/18/2025 3:59:59 PM EST |
| 195.00 | 64.30 | 72.00 | 68.15 | 23.60 | 0.00 | 0.00% | 0.35 | 0 | 3 | 4.43 | -0.99 | 0.00 | -0.11 | 9/29/2025 | 11/18/2025 3:59:59 PM EST |
| 200.00 | 69.30 | 77.00 | 73.15 | 27.10 | 0.00 | 0.00% | 0.37 | 0 | 3 | 4.60 | -0.99 | 0.00 | -0.08 | 9/24/2025 | 11/18/2025 3:59:59 PM EST |
| 210.00 | 79.70 | 87.00 | 83.35 | % | 0.40 | 0 | 0 | 4.90 | -1.00 | 0.00 | -0.03 | 11/18/2025 3:59:59 PM EST | |||
| 220.00 | 88.10 | 98.00 | 93.05 | 30.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.26 | -1.00 | 0.00 | -0.01 | 1/3/2025 | 11/18/2025 3:59:59 PM EST |
| 230.00 | 98.10 | 108.00 | 103.05 | % | 0.45 | 0 | 0 | 5.53 | -1.00 | 0.00 | -0.01 | 11/18/2025 3:59:59 PM EST | |||
| 240.00 | 108.20 | 117.90 | 113.05 | 41.83 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 11/18/2025 3:59:59 PM EST |
| 250.00 | 118.00 | 127.80 | 122.90 | % | 0.49 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 260.00 | 128.10 | 138.00 | 133.05 | % | 0.51 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 270.00 | 138.10 | 148.00 | 143.05 | % | 0.53 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 280.00 | 148.10 | 158.00 | 153.05 | % | 0.55 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 290.00 | 158.00 | 167.90 | 162.95 | % | 0.56 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 300.00 | 168.00 | 177.90 | 172.95 | % | 0.58 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 310.00 | 178.10 | 188.00 | 183.05 | % | 0.59 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 320.00 | 188.10 | 198.00 | 193.05 | % | 0.60 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 330.00 | 198.70 | 207.00 | 202.85 | % | 0.61 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 340.00 | 208.70 | 217.00 | 212.85 | % | 0.63 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 350.00 | 220.40 | 225.60 | 223.00 | % | 0.64 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 360.00 | 228.00 | 237.90 | 232.95 | % | 0.65 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST |