Options Chain for WAYFAIR INC CL A (W) - $47.34 as of 10/22/2024 1:45:43 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 17.70 | 19.60 | % | 0 | 0 | 1.45 | 0.97 | 0.01 | -0.01 | 10/22/2024 12:58:52 PM EST | |||
35.00 | 12.95 | 13.60 | % | 0 | 0 | 0.83 | 0.90 | 0.01 | -0.03 | 10/22/2024 12:58:52 PM EST | |||
40.00 | 9.15 | 9.65 | % | 0 | 0 | 0.79 | 0.79 | 0.02 | -0.05 | 10/22/2024 12:58:52 PM EST | |||
41.00 | 8.50 | 8.80 | % | 0 | 0 | 0.78 | 0.76 | 0.03 | -0.05 | 10/22/2024 12:58:52 PM EST | |||
42.00 | 7.80 | 8.75 | 6.35 | -2.15 | -25.30% | 1 | 2 | 0.61 | 0.73 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:52 PM EST |
43.00 | 7.20 | 7.55 | % | 0 | 0 | 0.80 | 0.70 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
44.00 | 6.60 | 6.75 | % | 0 | 0 | 0.77 | 0.66 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
45.00 | 6.00 | 6.20 | 6.00 | -0.21 | -3.39% | 1 | 2 | 0.77 | 0.63 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:52 PM EST |
46.00 | 5.50 | 5.65 | % | 0 | 0 | 0.77 | 0.60 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
47.00 | 4.90 | 5.15 | % | 0 | 0 | 0.76 | 0.56 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
48.00 | 4.30 | 4.65 | 4.72 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.53 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
49.00 | 4.10 | 4.20 | 3.00 | -1.47 | -32.89% | 1 | 2 | 0.76 | 0.49 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:52 PM EST |
50.00 | 3.65 | 3.80 | 3.28 | -0.57 | -14.81% | 4 | 9 | 0.82 | 0.46 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:52 PM EST |
51.00 | 3.25 | 3.50 | % | 0 | 0 | 0.77 | 0.43 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
52.00 | 2.64 | 4.65 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.40 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 12:58:52 PM EST |
53.00 | 2.64 | 2.76 | 2.50 | -0.95 | -27.54% | 4 | 2 | 0.77 | 0.37 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:52 PM EST |
54.00 | 2.36 | 2.55 | % | 0 | 0 | 0.76 | 0.34 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
55.00 | 2.09 | 2.35 | 1.36 | -0.84 | -38.19% | 1 | 4 | 0.75 | 0.31 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:58:52 PM EST |
56.00 | 1.82 | 2.18 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.28 | 0.03 | -0.05 | 10/11/2024 | 10/22/2024 12:58:52 PM EST |
57.00 | 1.61 | 1.79 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.26 | 0.03 | -0.05 | 10/16/2024 | 10/22/2024 12:58:52 PM EST |
58.00 | 1.41 | 1.60 | % | 0 | 0 | 0.66 | 0.23 | 0.03 | -0.05 | 10/22/2024 12:58:52 PM EST | |||
59.00 | 1.30 | 1.62 | % | 0 | 0 | 0.67 | 0.21 | 0.03 | -0.04 | 10/22/2024 12:58:52 PM EST | |||
60.00 | 1.15 | 1.34 | 1.17 | -1.23 | -51.25% | 104 | 4 | 0.74 | 0.19 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 12:58:52 PM EST |
61.00 | 1.00 | 1.23 | % | 0 | 0 | 0.73 | 0.17 | 0.02 | -0.04 | 10/22/2024 12:58:52 PM EST | |||
62.00 | 0.85 | 1.06 | % | 0 | 0 | 0.76 | 0.15 | 0.02 | -0.04 | 10/22/2024 12:58:52 PM EST | |||
63.00 | 0.75 | 0.98 | % | 0 | 0 | 0.76 | 0.14 | 0.02 | -0.03 | 10/22/2024 12:58:52 PM EST | |||
64.00 | 0.70 | 0.95 | 1.59 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.12 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
65.00 | 0.62 | 0.78 | 1.73 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.11 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
66.00 | 0.51 | 0.71 | 1.67 | 0.00 | 0.00% | 0 | 21 | 0.76 | 0.10 | 0.02 | -0.03 | 10/16/2024 | 10/22/2024 12:58:52 PM EST |
67.00 | 0.00 | 0.60 | 1.41 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.09 | 0.01 | -0.02 | 10/15/2024 | 10/22/2024 12:58:52 PM EST |
70.00 | 0.00 | 0.45 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.06 | 0.01 | -0.02 | 10/18/2024 | 10/22/2024 12:58:52 PM EST |
75.00 | 0.00 | 0.69 | 0.23 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.03 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 0.07 | 0.72 | 0.25 | -0.07 | -21.88% | 2 | 0 | 0.92 | -0.03 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 12:58:52 PM EST |
35.00 | 0.56 | 0.65 | 0.66 | +0.05 | +8.20% | 1 | 3 | 0.90 | -0.10 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 12:58:52 PM EST |
40.00 | 1.16 | 1.62 | 1.31 | 0.00 | 0.00% | 0 | 19 | 0.81 | -0.21 | 0.02 | -0.05 | 10/15/2024 | 10/22/2024 12:58:52 PM EST |
41.00 | 1.66 | 2.20 | 2.34 | +1.35 | +136.37% | 1 | 206 | 0.87 | -0.24 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:58:52 PM EST |
42.00 | 1.96 | 2.21 | 1.75 | 0.00 | 0.00% | 0 | 32 | 0.78 | -0.27 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
43.00 | 2.31 | 2.76 | 1.91 | 0.00 | 0.00% | 0 | 17 | 0.79 | -0.30 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
44.00 | 2.65 | 2.99 | % | 0 | 0 | 0.77 | -0.34 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
45.00 | 3.20 | 3.35 | 2.21 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.37 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
46.00 | 2.94 | 3.85 | % | 0 | 0 | 0.77 | -0.40 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
47.00 | 4.20 | 4.40 | % | 0 | 0 | 0.76 | -0.44 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
48.00 | 4.70 | 4.85 | 3.30 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.47 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
49.00 | 5.25 | 5.40 | 6.35 | % | 3 | 0 | 0.76 | -0.51 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:52 PM EST | |
50.00 | 5.85 | 6.00 | 4.77 | 0.00 | 0.00% | 0 | 11 | 0.76 | -0.54 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
51.00 | 6.40 | 6.70 | % | 0 | 0 | 0.76 | -0.57 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
52.00 | 7.00 | 7.30 | % | 0 | 0 | 0.76 | -0.60 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
53.00 | 7.80 | 8.05 | 4.46 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.63 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 12:58:52 PM EST |
54.00 | 8.10 | 8.75 | 5.35 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.66 | 0.03 | -0.06 | 10/11/2024 | 10/22/2024 12:58:52 PM EST |
55.00 | 9.30 | 9.50 | % | 0 | 0 | 0.70 | -0.69 | 0.03 | -0.05 | 10/22/2024 12:58:52 PM EST | |||
56.00 | 8.70 | 10.30 | % | 0 | 0 | 0.75 | -0.72 | 0.03 | -0.05 | 10/22/2024 12:58:52 PM EST | |||
57.00 | 10.75 | 11.90 | % | 0 | 0 | 0.76 | -0.74 | 0.03 | -0.05 | 10/22/2024 12:58:52 PM EST | |||
58.00 | 10.45 | 12.00 | % | 0 | 0 | 0.75 | -0.77 | 0.03 | -0.05 | 10/22/2024 12:58:52 PM EST | |||
59.00 | 12.45 | 12.75 | % | 0 | 0 | 0.75 | -0.79 | 0.03 | -0.04 | 10/22/2024 12:58:52 PM EST | |||
60.00 | 11.90 | 13.60 | 13.82 | +0.65 | +4.94% | 2 | 1 | 0.71 | -0.81 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 12:58:52 PM EST |
61.00 | 14.10 | 14.55 | % | 0 | 0 | 0.75 | -0.83 | 0.02 | -0.04 | 10/22/2024 12:58:52 PM EST | |||
62.00 | 14.95 | 15.35 | % | 0 | 0 | 0.75 | -0.85 | 0.02 | -0.04 | 10/22/2024 12:58:52 PM EST | |||
63.00 | 15.70 | 16.35 | % | 0 | 0 | 0.74 | -0.86 | 0.02 | -0.03 | 10/22/2024 12:58:52 PM EST | |||
64.00 | 16.45 | 18.35 | % | 0 | 0 | 0.74 | -0.88 | 0.02 | -0.03 | 10/22/2024 12:58:52 PM EST | |||
65.00 | 16.65 | 18.15 | % | 0 | 0 | 0.73 | -0.89 | 0.02 | -0.03 | 10/22/2024 12:58:52 PM EST | |||
66.00 | 18.55 | 19.20 | % | 0 | 0 | 0.53 | -0.90 | 0.02 | -0.03 | 10/22/2024 12:58:52 PM EST | |||
67.00 | 19.50 | 20.05 | % | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.02 | 10/22/2024 12:58:52 PM EST | |||
70.00 | 22.40 | 22.90 | % | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.02 | 10/22/2024 12:58:52 PM EST | |||
75.00 | 26.45 | 29.55 | % | 0 | 0 | 1.42 | -0.97 | 0.01 | -0.01 | 10/22/2024 12:58:52 PM EST |