Options Chain for WIX COM LTD SHS (WIX) - $140.91 as of 10/27/2025 1:46:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 71.10 | 79.40 | 75.25 | % | 1.16 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 10/27/2025 12:58:52 PM EST | |||
| 70.00 | 66.20 | 74.50 | 70.35 | % | 1.00 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 10/27/2025 12:58:52 PM EST | |||
| 75.00 | 61.40 | 69.30 | 65.35 | % | 0.87 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 10/27/2025 12:58:52 PM EST | |||
| 80.00 | 56.50 | 64.80 | 60.65 | 61.90 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.43 | 0.99 | 0.00 | -0.03 | 10/9/2025 | 10/27/2025 12:58:52 PM EST |
| 85.00 | 54.10 | 59.70 | 56.90 | 73.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.32 | 0.98 | 0.00 | -0.04 | 5/21/2025 | 10/27/2025 12:58:52 PM EST |
| 90.00 | 49.40 | 55.00 | 52.20 | % | 0.58 | 0 | 0 | 1.24 | 0.96 | 0.00 | -0.05 | 10/27/2025 12:58:52 PM EST | |||
| 95.00 | 44.70 | 50.30 | 47.50 | % | 0.50 | 0 | 0 | 1.15 | 0.94 | 0.00 | -0.06 | 10/27/2025 12:58:52 PM EST | |||
| 100.00 | 40.00 | 45.80 | 42.90 | 33.68 | 0.00 | 0.00% | 0.43 | 0 | 50 | 1.08 | 0.92 | 0.00 | -0.07 | 10/17/2025 | 10/27/2025 12:58:52 PM EST |
| 105.00 | 35.90 | 41.20 | 38.55 | % | 0.37 | 0 | 0 | 0.74 | 0.89 | 0.01 | -0.08 | 10/27/2025 12:58:52 PM EST | |||
| 110.00 | 31.70 | 37.00 | 34.35 | 70.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.74 | 0.85 | 0.01 | -0.10 | 9/24/2025 | 10/27/2025 12:58:52 PM EST |
| 115.00 | 28.30 | 33.00 | 30.65 | 15.40 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.75 | 0.82 | 0.01 | -0.11 | 8/12/2025 | 10/27/2025 12:58:52 PM EST |
| 120.00 | 24.50 | 29.30 | 26.90 | 19.75 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.73 | 0.77 | 0.01 | -0.12 | 10/17/2025 | 10/27/2025 12:58:52 PM EST |
| 125.00 | 21.50 | 23.20 | 22.35 | 20.92 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.65 | 0.72 | 0.01 | -0.13 | 10/23/2025 | 10/27/2025 12:58:52 PM EST |
| 130.00 | 18.20 | 20.10 | 19.15 | 20.50 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.64 | 0.67 | 0.01 | -0.13 | 10/24/2025 | 10/27/2025 12:58:52 PM EST |
| 135.00 | 16.30 | 17.20 | 16.75 | 16.35 | -1.67 | -9.27% | 0.12 | 2 | 1,894 | 0.64 | 0.61 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 12:58:52 PM EST |
| 140.00 | 13.90 | 14.80 | 14.35 | 15.42 | 0.00 | 0.00% | 0.10 | 0 | 1,493 | 0.64 | 0.56 | 0.01 | -0.14 | 10/24/2025 | 10/27/2025 12:58:52 PM EST |
| 145.00 | 11.00 | 12.60 | 11.80 | 12.10 | 0.00 | 0.00% | 0.08 | 0 | 94 | 0.64 | 0.50 | 0.01 | -0.14 | 10/24/2025 | 10/27/2025 12:58:52 PM EST |
| 150.00 | 9.80 | 10.70 | 10.25 | 10.85 | 0.00 | 0.00% | 0.07 | 0 | 284 | 0.65 | 0.44 | 0.01 | -0.14 | 10/24/2025 | 10/27/2025 12:58:52 PM EST |
| 155.00 | 8.20 | 9.10 | 8.65 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 157 | 0.64 | 0.39 | 0.01 | -0.13 | 10/24/2025 | 10/27/2025 12:58:52 PM EST |
| 160.00 | 6.80 | 7.40 | 7.10 | 7.53 | 0.00 | 0.00% | 0.04 | 0 | 940 | 0.65 | 0.34 | 0.01 | -0.12 | 10/24/2025 | 10/27/2025 12:58:52 PM EST |
| 165.00 | 5.60 | 6.10 | 5.85 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.64 | 0.30 | 0.01 | -0.12 | 10/24/2025 | 10/27/2025 12:58:52 PM EST |
| 170.00 | 4.60 | 5.30 | 4.95 | 5.79 | +0.19 | +3.40% | 0.03 | 3 | 377 | 0.64 | 0.26 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 12:58:52 PM EST |
| 175.00 | 3.80 | 4.20 | 4.00 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.64 | 0.22 | 0.01 | -0.10 | 10/22/2025 | 10/27/2025 12:58:52 PM EST |
| 180.00 | 3.00 | 3.60 | 3.30 | 3.80 | +0.20 | +5.56% | 0.02 | 1 | 85 | 0.65 | 0.19 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 12:58:52 PM EST |
| 185.00 | 2.45 | 3.20 | 2.83 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.66 | 0.16 | 0.01 | -0.08 | 10/23/2025 | 10/27/2025 12:58:52 PM EST |
| 190.00 | 1.90 | 3.30 | 2.60 | 3.40 | +1.47 | +76.17% | 0.01 | 2 | 196 | 0.68 | 0.13 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 12:58:52 PM EST |
| 195.00 | 1.40 | 2.90 | 2.15 | 4.06 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.68 | 0.11 | 0.01 | -0.06 | 10/24/2025 | 10/27/2025 12:58:52 PM EST |
| 200.00 | 1.00 | 2.50 | 1.75 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 858 | 0.67 | 0.09 | 0.00 | -0.06 | 10/13/2025 | 10/27/2025 12:58:52 PM EST |
| 210.00 | 0.45 | 1.95 | 1.20 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 622 | 0.67 | 0.07 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 12:58:52 PM EST |
| 220.00 | 0.45 | 1.50 | 0.98 | 0.85 | +0.20 | +30.77% | 0.00 | 2 | 395 | 0.70 | 0.05 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 12:58:52 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.84 | 0.03 | 0.00 | -0.02 | 10/1/2025 | 10/27/2025 12:58:52 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2,048 | 0.89 | 0.02 | 0.00 | -0.02 | 10/9/2025 | 10/27/2025 12:58:52 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.94 | 0.01 | 0.00 | -0.01 | 10/2/2025 | 10/27/2025 12:58:52 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.98 | 0.01 | 0.00 | -0.01 | 9/23/2025 | 10/27/2025 12:58:52 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.01 | 0.00 | -0.01 | 9/24/2025 | 10/27/2025 12:58:52 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 16.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 10/27/2025 12:58:52 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 12:58:52 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:52 PM EST | |||
| 310.00 | 0.00 | 1.50 | 0.75 | 16.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 10/27/2025 12:58:52 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 10/27/2025 12:58:52 PM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | 15.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 10/27/2025 12:58:52 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 12:58:52 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:52 PM EST | |||
| 360.00 | 0.00 | 1.50 | 0.75 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 10/27/2025 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 10/27/2025 12:58:52 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.02 | 8/7/2025 | 10/27/2025 12:58:52 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.61 | -0.01 | 0.00 | -0.02 | 8/7/2025 | 10/27/2025 12:58:52 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.05 | -0.01 | 0.00 | -0.03 | 8/14/2025 | 10/27/2025 12:58:52 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.96 | -0.02 | 0.00 | -0.04 | 10/17/2025 | 10/27/2025 12:58:52 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.87 | -0.04 | 0.00 | -0.05 | 10/20/2025 | 10/27/2025 12:58:52 PM EST |
| 95.00 | 0.35 | 1.80 | 1.08 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.70 | -0.06 | 0.00 | -0.06 | 10/14/2025 | 10/27/2025 12:58:52 PM EST |
| 100.00 | 0.70 | 1.95 | 1.33 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.67 | -0.08 | 0.00 | -0.07 | 10/23/2025 | 10/27/2025 12:58:52 PM EST |
| 105.00 | 1.30 | 2.40 | 1.85 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.66 | -0.11 | 0.01 | -0.08 | 10/22/2025 | 10/27/2025 12:58:52 PM EST |
| 110.00 | 1.85 | 3.30 | 2.58 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.65 | -0.15 | 0.01 | -0.10 | 10/23/2025 | 10/27/2025 12:58:52 PM EST |
| 115.00 | 4.00 | 4.40 | 4.20 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.69 | -0.18 | 0.01 | -0.11 | 10/24/2025 | 10/27/2025 12:58:52 PM EST |
| 120.00 | 5.20 | 5.60 | 5.40 | 5.50 | -1.00 | -15.39% | 0.05 | 6 | 146 | 0.68 | -0.23 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 12:58:52 PM EST |
| 125.00 | 6.80 | 7.20 | 7.00 | 7.10 | +0.05 | +0.71% | 0.06 | 2 | 48 | 0.68 | -0.28 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 12:58:52 PM EST |
| 130.00 | 8.60 | 9.10 | 8.85 | 9.00 | +0.25 | +2.86% | 0.07 | 2 | 113 | 0.68 | -0.33 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 12:58:52 PM EST |
| 135.00 | 10.90 | 11.30 | 11.10 | 11.10 | +0.93 | +9.15% | 0.08 | 1 | 1,684 | 0.66 | -0.39 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 12:58:52 PM EST |
| 140.00 | 13.40 | 14.20 | 13.80 | 15.50 | 0.00 | 0.00% | 0.10 | 0 | 1,414 | 0.66 | -0.44 | 0.01 | -0.14 | 10/23/2025 | 10/27/2025 12:58:52 PM EST |
| 145.00 | 16.10 | 17.10 | 16.60 | 14.80 | -4.10 | -21.70% | 0.11 | 1 | 112 | 0.66 | -0.50 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 12:58:52 PM EST |
| 150.00 | 16.40 | 20.20 | 18.30 | 20.80 | 0.00 | 0.00% | 0.12 | 0 | 81 | 0.60 | -0.56 | 0.01 | -0.14 | 10/23/2025 | 10/27/2025 12:58:52 PM EST |
| 155.00 | 20.20 | 23.50 | 21.85 | 26.49 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.61 | -0.61 | 0.01 | -0.13 | 10/13/2025 | 10/27/2025 12:58:52 PM EST |
| 160.00 | 23.80 | 27.10 | 25.45 | 27.00 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.61 | -0.66 | 0.01 | -0.12 | 10/9/2025 | 10/27/2025 12:58:52 PM EST |
| 165.00 | 27.80 | 30.90 | 29.35 | 32.20 | 0.00 | 0.00% | 0.18 | 0 | 47 | 0.61 | -0.70 | 0.01 | -0.12 | 10/7/2025 | 10/27/2025 12:58:52 PM EST |
| 170.00 | 31.10 | 35.60 | 33.35 | 27.40 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.57 | -0.74 | 0.01 | -0.11 | 10/3/2025 | 10/27/2025 12:58:52 PM EST |
| 175.00 | 35.60 | 39.90 | 37.75 | 26.20 | 0.00 | 0.00% | 0.22 | 0 | 38 | 0.74 | -0.78 | 0.01 | -0.10 | 10/1/2025 | 10/27/2025 12:58:52 PM EST |
| 180.00 | 40.60 | 44.00 | 42.30 | 44.80 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.74 | -0.81 | 0.01 | -0.09 | 10/9/2025 | 10/27/2025 12:58:52 PM EST |
| 185.00 | 43.60 | 48.90 | 46.25 | 19.20 | 0.00 | 0.00% | 0.25 | 0 | 30 | 0.78 | -0.84 | 0.01 | -0.08 | 9/29/2025 | 10/27/2025 12:58:52 PM EST |
| 190.00 | 48.50 | 53.60 | 51.05 | 22.90 | 0.00 | 0.00% | 0.27 | 0 | 176 | 0.80 | -0.87 | 0.01 | -0.07 | 9/29/2025 | 10/27/2025 12:58:52 PM EST |
| 195.00 | 52.90 | 58.30 | 55.60 | 23.60 | 0.00 | 0.00% | 0.29 | 0 | 19 | 0.82 | -0.89 | 0.01 | -0.06 | 9/22/2025 | 10/27/2025 12:58:52 PM EST |
| 200.00 | 57.40 | 62.90 | 60.15 | 30.90 | 0.00 | 0.00% | 0.30 | 0 | 18 | 0.83 | -0.91 | 0.00 | -0.06 | 9/25/2025 | 10/27/2025 12:58:52 PM EST |
| 210.00 | 67.10 | 72.30 | 69.70 | 37.40 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.85 | -0.93 | 0.00 | -0.04 | 9/24/2025 | 10/27/2025 12:58:52 PM EST |
| 220.00 | 76.90 | 82.20 | 79.55 | 44.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.03 | 9/24/2025 | 10/27/2025 12:58:52 PM EST |
| 230.00 | 86.80 | 92.20 | 89.50 | 52.00 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.98 | -0.97 | 0.00 | -0.02 | 9/17/2025 | 10/27/2025 12:58:52 PM EST |
| 240.00 | 95.90 | 104.70 | 100.30 | 32.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.02 | 1/21/2025 | 10/27/2025 12:58:52 PM EST |
| 250.00 | 106.40 | 114.70 | 110.55 | % | 0.44 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 10/27/2025 12:58:52 PM EST | |||
| 260.00 | 116.40 | 124.70 | 120.55 | % | 0.46 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 10/27/2025 12:58:52 PM EST | |||
| 270.00 | 126.40 | 134.70 | 130.55 | % | 0.48 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 10/27/2025 12:58:52 PM EST | |||
| 280.00 | 136.40 | 144.70 | 140.55 | % | 0.50 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:52 PM EST | |||
| 290.00 | 146.40 | 154.70 | 150.55 | % | 0.52 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:52 PM EST | |||
| 300.00 | 156.40 | 164.70 | 160.55 | % | 0.54 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:52 PM EST | |||
| 310.00 | 166.40 | 174.70 | 170.55 | % | 0.55 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:52 PM EST | |||
| 320.00 | 176.40 | 184.70 | 180.55 | % | 0.56 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:52 PM EST | |||
| 330.00 | 186.40 | 194.70 | 190.55 | % | 0.58 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:52 PM EST | |||
| 340.00 | 196.40 | 204.70 | 200.55 | % | 0.59 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:52 PM EST | |||
| 350.00 | 206.40 | 214.70 | 210.55 | % | 0.60 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:52 PM EST | |||
| 360.00 | 216.40 | 224.70 | 220.55 | % | 0.61 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:52 PM EST |