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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.50 | 18.55 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 28.00 | 13.85 | 15.65 | % | 0 | 0 | 1.66 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 29.00 | 12.85 | 14.70 | % | 0 | 0 | 1.26 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 12.20 | 13.90 | % | 0 | 0 | 1.26 | 0.96 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 31.00 | 11.40 | 12.95 | % | 0 | 0 | 1.19 | 0.94 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 32.00 | 10.15 | 11.85 | % | 0 | 0 | 1.08 | 0.92 | 0.02 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 33.00 | 8.55 | 10.35 | % | 0 | 0 | 1.09 | 0.90 | 0.02 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 34.00 | 7.75 | 9.45 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.88 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 35.00 | 7.30 | 9.30 | % | 0 | 0 | 0.99 | 0.85 | 0.03 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 36.00 | 6.50 | 8.65 | 6.95 | +2.25 | +47.88% | 2 | 2 | 0.94 | 0.82 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 37.00 | 6.20 | 7.80 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.78 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 38.00 | 4.95 | 6.85 | 4.96 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.75 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 39.00 | 4.00 | 5.60 | 5.05 | +0.80 | +18.83% | 10 | 13 | 0.59 | 0.71 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 4.00 | 5.35 | 4.68 | +0.94 | +25.14% | 2 | 130 | 0.68 | 0.66 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 41.00 | 3.20 | 4.35 | 4.21 | +1.72 | +69.08% | 2 | 4 | 0.63 | 0.62 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 42.00 | 3.55 | 5.05 | 3.75 | +0.67 | +21.76% | 6 | 26 | 0.74 | 0.57 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 43.00 | 2.90 | 3.35 | 3.30 | +1.15 | +53.49% | 17 | 6 | 0.62 | 0.53 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 44.00 | 2.71 | 2.93 | 2.84 | +0.38 | +15.45% | 50 | 501 | 0.62 | 0.48 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 2.32 | 2.57 | 2.05 | 0.00 | 0.00% | 0 | 30 | 0.62 | 0.44 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 46.00 | 2.00 | 2.30 | 1.28 | 0.00 | 0.00% | 0 | 16 | 0.63 | 0.39 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 47.00 | 1.71 | 1.98 | 1.82 | +0.57 | +45.60% | 40 | 228 | 0.64 | 0.35 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 48.00 | 1.47 | 1.85 | 1.12 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.31 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 49.00 | 1.26 | 1.63 | 1.19 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.28 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 1.07 | 1.25 | 1.10 | +0.31 | +39.25% | 1 | 4 | 0.64 | 0.25 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 51.00 | 0.76 | 1.29 | 0.69 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.22 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 0.28 | 0.84 | 0.41 | 0.00 | 0.00% | 0 | 26 | 0.65 | 0.12 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 0.02 | 0.51 | 0.28 | -0.35 | -55.56% | 36 | 0 | 0.63 | 0.06 | 0.01 | -0.01 | 11/20/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.33 | 0.28 | 0.00 | 0.00% | 0 | 8 | 0.92 | -0.02 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 29.00 | 0.00 | 0.37 | % | 0 | 0 | 0.88 | -0.03 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.43 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.04 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 31.00 | 0.18 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.06 | 0.01 | -0.02 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 32.00 | 0.11 | 0.59 | 0.47 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.08 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 33.00 | 0.38 | 0.54 | % | 0 | 0 | 0.67 | -0.10 | 0.02 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 34.00 | 0.33 | 0.79 | 0.61 | -0.65 | -51.59% | 1 | 3 | 0.65 | -0.12 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 35.00 | 0.70 | 1.01 | 1.04 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.15 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 36.00 | 0.77 | 1.22 | 2.09 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.18 | 0.03 | -0.04 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 37.00 | 0.96 | 1.40 | 1.42 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.22 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 38.00 | 1.30 | 1.64 | 2.65 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.25 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 39.00 | 1.55 | 2.02 | % | 0 | 0 | 0.64 | -0.29 | 0.04 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 40.00 | 2.03 | 2.31 | 2.06 | % | 4 | 0 | 0.64 | -0.34 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 41.00 | 2.44 | 2.87 | 4.28 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.38 | 0.04 | -0.05 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 42.00 | 2.89 | 3.15 | 5.77 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.43 | 0.05 | -0.05 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 43.00 | 3.45 | 3.85 | % | 0 | 0 | 0.65 | -0.47 | 0.05 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 44.00 | 4.00 | 4.30 | 4.13 | -1.92 | -31.74% | 1 | 2 | 0.63 | -0.52 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 3.80 | 6.65 | % | 0 | 0 | 0.54 | -0.56 | 0.05 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 46.00 | 4.05 | 6.50 | 5.45 | -2.53 | -31.71% | 4 | 1 | 0.60 | -0.61 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 47.00 | 6.00 | 8.20 | % | 0 | 0 | 0.63 | -0.65 | 0.04 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 48.00 | 6.70 | 7.50 | % | 0 | 0 | 0.66 | -0.69 | 0.04 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 49.00 | 6.65 | 7.90 | 11.10 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.72 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 8.35 | 9.60 | 9.04 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.75 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 51.00 | 8.50 | 9.85 | % | 0 | 0 | 0.94 | -0.78 | 0.03 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 12.65 | 14.60 | % | 0 | 0 | 1.03 | -0.88 | 0.02 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 16.55 | 18.60 | % | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST |