Options Chain for WAYFAIR INC CL A (W) - $42.41 as of 11/20/2024 8:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 17.70 | 21.20 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 24.00 | 17.45 | 19.25 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 15.85 | 19.15 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 26.00 | 16.10 | 18.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 27.00 | 14.45 | 15.95 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 28.00 | 13.65 | 15.30 | % | 0 | 0 | 1.85 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 29.00 | 12.45 | 14.20 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 11.40 | 13.35 | % | 0 | 0 | 1.59 | 0.98 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 31.00 | 10.50 | 11.80 | % | 0 | 0 | 1.19 | 0.98 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 32.00 | 10.25 | 11.60 | % | 0 | 0 | 1.57 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 32.50 | 9.95 | 10.30 | % | 0 | 0 | 1.76 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 33.00 | 9.35 | 9.80 | 5.90 | 0.00 | 0.00% | 0 | 16 | 1.72 | 0.96 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 33.50 | 8.90 | 9.35 | % | 0 | 0 | 1.57 | 0.94 | 0.02 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 34.00 | 8.40 | 8.85 | 7.25 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.94 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 34.50 | 6.15 | 8.40 | % | 0 | 0 | 1.35 | 0.93 | 0.02 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 6.60 | 8.00 | 5.40 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.92 | 0.02 | -0.04 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 35.50 | 5.15 | 7.45 | % | 0 | 0 | 1.23 | 0.90 | 0.03 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 36.00 | 6.70 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.89 | 0.03 | -0.04 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 36.50 | 4.90 | 7.70 | % | 0 | 0 | 1.12 | 0.87 | 0.03 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 37.00 | 4.00 | 6.10 | 5.75 | +1.10 | +23.66% | 3 | 11 | 1.40 | 0.86 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 37.50 | 4.50 | 5.95 | % | 0 | 0 | 1.04 | 0.83 | 0.04 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 38.00 | 4.10 | 6.25 | 4.98 | +0.18 | +3.75% | 10 | 32 | 0.57 | 0.81 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 38.50 | 3.70 | 5.80 | 3.39 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.79 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 39.00 | 2.87 | 4.50 | 3.94 | +0.69 | +21.24% | 2 | 222 | 0.64 | 0.76 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 39.50 | 2.99 | 4.15 | 2.52 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.73 | 0.06 | -0.07 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 2.73 | 3.80 | 3.76 | +1.31 | +53.47% | 58 | 196 | 0.63 | 0.70 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 40.50 | 2.89 | 4.35 | 3.15 | % | 1 | 0 | 0.63 | 0.67 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 41.00 | 2.85 | 3.45 | 3.01 | +0.79 | +35.59% | 3 | 58 | 0.64 | 0.63 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 41.50 | 2.62 | 2.90 | 2.80 | +0.97 | +53.01% | 1 | 5 | 0.65 | 0.60 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 42.00 | 2.37 | 2.65 | 2.58 | +0.48 | +22.86% | 82 | 44 | 0.64 | 0.57 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 42.50 | 2.06 | 2.45 | 2.30 | +0.85 | +58.63% | 4 | 6 | 0.64 | 0.53 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 43.00 | 1.95 | 2.23 | 2.10 | +0.43 | +25.75% | 25 | 237 | 0.66 | 0.50 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 43.50 | 1.63 | 1.90 | 1.72 | +0.47 | +37.60% | 3 | 16 | 0.64 | 0.46 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 44.00 | 1.43 | 1.82 | 1.67 | +0.69 | +70.41% | 47 | 273 | 0.64 | 0.43 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 1.18 | 1.35 | 1.30 | +0.55 | +73.34% | 17 | 65 | 0.64 | 0.36 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 46.00 | 0.93 | 1.07 | 1.13 | +0.47 | +71.22% | 12 | 82 | 0.64 | 0.30 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 47.00 | 0.69 | 0.92 | 0.74 | +0.04 | +5.72% | 3 | 576 | 0.65 | 0.25 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 48.00 | 0.57 | 0.66 | 0.67 | +0.31 | +86.12% | 20 | 258 | 0.65 | 0.20 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 49.00 | 0.35 | 0.63 | 0.48 | +0.17 | +54.84% | 17 | 99 | 0.65 | 0.17 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 0.34 | 0.43 | 0.31 | -0.03 | -8.83% | 30 | 110 | 0.67 | 0.13 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 51.00 | 0.27 | 0.32 | 0.27 | +0.06 | +28.58% | 7 | 13 | 0.65 | 0.11 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 52.00 | 0.21 | 0.25 | 0.26 | +0.06 | +30.00% | 3 | 33 | 0.66 | 0.09 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 53.00 | 0.16 | 0.33 | 0.19 | -0.01 | -5.00% | 1 | 36 | 0.66 | 0.07 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 54.00 | 0.12 | 0.20 | 0.13 | -0.31 | -70.46% | 6 | 7 | 0.67 | 0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 0.04 | 0.25 | 0.12 | +0.07 | +140.00% | 3 | 30 | 0.67 | 0.05 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 56.00 | 0.03 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.84 | 0.03 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 0.01 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 487 | 0.79 | 0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.13 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.28 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 1.28 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 24.00 | 0.00 | 1.20 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 26.00 | 0.00 | 1.25 | 0.09 | 0.00 | 0.00% | 0 | 22 | 2.30 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 27.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.95 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 28.00 | 0.01 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 24 | 0.97 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 29.00 | 0.01 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 31 | 0.91 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 30.00 | 0.01 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.84 | -0.02 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 31.00 | 0.02 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.81 | -0.02 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 32.00 | 0.03 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.75 | -0.03 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 32.50 | 0.03 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.03 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 33.00 | 0.00 | 0.23 | 0.11 | -0.52 | -82.54% | 1 | 31 | 0.78 | -0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 33.50 | 0.05 | 0.24 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.06 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 34.00 | 0.04 | 0.16 | 0.13 | -0.12 | -48.00% | 18 | 62 | 0.62 | -0.06 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 34.50 | 0.15 | 0.19 | % | 0 | 0 | 0.67 | -0.07 | 0.02 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 0.06 | 0.23 | 0.21 | -0.14 | -40.00% | 15 | 75 | 0.67 | -0.08 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 35.50 | 0.21 | 0.27 | % | 0 | 0 | 0.65 | -0.10 | 0.03 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 36.00 | 0.26 | 0.32 | 0.31 | -0.11 | -26.19% | 1 | 49 | 0.65 | -0.11 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 36.50 | 0.31 | 0.39 | 0.35 | % | 7 | 0 | 0.64 | -0.13 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 37.00 | 0.38 | 0.49 | 0.53 | -0.75 | -58.60% | 1 | 14 | 0.65 | -0.14 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 37.50 | 0.46 | 0.56 | 0.64 | -0.23 | -26.44% | 1 | 7 | 0.64 | -0.17 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 38.00 | 0.55 | 0.79 | 0.64 | -0.24 | -27.28% | 32 | 79 | 0.64 | -0.19 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 38.50 | 0.54 | 0.88 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.21 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 39.00 | 0.79 | 1.03 | 0.90 | -1.40 | -60.87% | 4 | 58 | 0.63 | -0.24 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 39.50 | 0.86 | 1.18 | 1.06 | -0.29 | -21.49% | 1 | 2 | 0.63 | -0.27 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 1.08 | 1.34 | 1.48 | 0.00 | 0.00% | 0 | 36 | 0.63 | -0.30 | 0.06 | -0.07 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 40.50 | 1.28 | 1.51 | 1.51 | -0.28 | -15.65% | 2 | 1 | 0.63 | -0.33 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 41.00 | 1.45 | 1.72 | 1.87 | -0.35 | -15.77% | 11 | 19 | 0.63 | -0.37 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 41.50 | 1.59 | 1.93 | 2.16 | 0.00 | 0.00% | 0 | 25 | 0.63 | -0.40 | 0.07 | -0.07 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 42.00 | 1.93 | 2.16 | 2.03 | -1.72 | -45.87% | 11 | 29 | 0.63 | -0.43 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 42.50 | 2.09 | 2.42 | 3.95 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.47 | 0.07 | -0.08 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 43.00 | 2.36 | 2.73 | 4.30 | 0.00 | 0.00% | 0 | 27 | 0.63 | -0.50 | 0.07 | -0.08 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 43.50 | 2.71 | 2.98 | % | 0 | 0 | 0.63 | -0.54 | 0.07 | -0.07 | 11/20/2024 3:59:53 PM EST | |||
| 44.00 | 3.00 | 4.00 | 5.24 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.57 | 0.07 | -0.07 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 3.65 | 3.85 | 7.41 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.64 | 0.07 | -0.07 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 46.00 | 4.20 | 4.65 | 4.55 | -2.98 | -39.58% | 1 | 3 | 0.91 | -0.70 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 47.00 | 5.15 | 6.85 | 9.35 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.75 | 0.06 | -0.06 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 48.00 | 5.95 | 7.15 | 9.80 | 0.00 | 0.00% | 0 | 6 | 0.94 | -0.80 | 0.05 | -0.05 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 49.00 | 6.15 | 8.05 | 7.48 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.83 | 0.04 | -0.05 | 10/30/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 7.75 | 8.85 | 8.00 | -0.59 | -6.87% | 225 | 305 | 0.99 | -0.87 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 51.00 | 8.60 | 8.95 | 8.96 | -0.30 | -3.24% | 1 | 2 | 1.33 | -0.89 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 52.00 | 9.55 | 10.05 | 12.80 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.91 | 0.03 | -0.03 | 11/6/2024 | 11/20/2024 3:59:53 PM EST |
| 53.00 | 10.40 | 10.90 | % | 0 | 0 | 1.31 | -0.93 | 0.02 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 54.00 | 11.45 | 12.60 | % | 0 | 0 | 1.20 | -0.94 | 0.02 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 12.35 | 13.95 | 16.77 | 0.00 | 0.00% | 0 | 0 | 1.61 | -0.95 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 56.00 | 13.40 | 14.25 | % | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 16.30 | 19.05 | % | 0 | 0 | 1.73 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 65.00 | 21.65 | 23.95 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 26.20 | 28.70 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |