Options Chain for WAYSTAR HLDG CORP COM (WAY) - $32.98 as of 12/26/2025 9:05:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.30 | 17.70 | 16.00 | % | 0.91 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 20.00 | 11.90 | 15.20 | 13.55 | % | 0.68 | 0 | 0 | 1.67 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 22.50 | 8.80 | 12.80 | 10.80 | % | 0.48 | 0 | 0 | 1.42 | 0.98 | 0.01 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 25.00 | 6.60 | 10.40 | 8.50 | % | 0.34 | 0 | 0 | 1.19 | 0.94 | 0.02 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 27.50 | 4.50 | 8.20 | 6.35 | % | 0.23 | 0 | 0 | 1.03 | 0.86 | 0.03 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 30.00 | 2.65 | 6.10 | 4.38 | % | 0.15 | 0 | 0 | 0.88 | 0.73 | 0.05 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 32.50 | 1.30 | 4.00 | 2.65 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.46 | 0.58 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 35.00 | 0.60 | 2.65 | 1.63 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.46 | 0.41 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 37.50 | 0.00 | 1.65 | 0.83 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.61 | 0.27 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.64 | 0.16 | 0.04 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.73 | 0.09 | 0.03 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.82 | 0.05 | 0.02 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | 0.03 | 0.01 | 0.00 | 12/26/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.25 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.10 | -0.02 | 0.01 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.82 | -0.06 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.69 | -0.14 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 30.00 | 0.50 | 1.60 | 1.05 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.46 | -0.27 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 32.50 | 1.00 | 3.10 | 2.05 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.46 | -0.42 | 0.07 | -0.02 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 35.00 | 1.70 | 4.80 | 3.25 | % | 0.09 | 0 | 0 | 0.73 | -0.59 | 0.07 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 37.50 | 3.60 | 6.60 | 5.10 | 5.33 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.75 | -0.73 | 0.06 | -0.02 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 40.00 | 5.30 | 9.30 | 7.30 | % | 0.18 | 0 | 0 | 0.93 | -0.84 | 0.04 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 42.50 | 7.70 | 11.50 | 9.60 | % | 0.23 | 0 | 0 | 0.98 | -0.91 | 0.03 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 45.00 | 10.90 | 13.30 | 12.10 | % | 0.27 | 0 | 0 | 0.93 | -0.95 | 0.02 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 47.50 | 12.60 | 15.80 | 14.20 | % | 0.30 | 0 | 0 | 1.02 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:46 PM EST |