Options Chain for WAYFAIR INC CL A (W) - $48.55 as of 1/22/2025 9:32:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.10 | 24.55 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 17.45 | 19.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 33.00 | 15.30 | 16.15 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 34.00 | 14.15 | 15.35 | % | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 12.70 | 14.35 | % | 0 | 0 | 1.21 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 36.00 | 12.25 | 13.75 | % | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 37.00 | 11.20 | 12.15 | % | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 38.00 | 10.30 | 11.20 | % | 0 | 0 | 1.11 | 0.95 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 38.50 | 10.15 | 10.70 | % | 0 | 0 | 1.07 | 0.95 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 39.00 | 8.15 | 10.25 | 6.43 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.94 | 0.02 | -0.03 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 39.50 | 9.20 | 9.75 | % | 0 | 0 | 0.92 | 0.93 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 8.75 | 9.30 | % | 0 | 0 | 0.83 | 0.92 | 0.02 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 40.50 | 7.40 | 8.85 | % | 0 | 0 | 0.88 | 0.91 | 0.03 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 41.00 | 6.15 | 8.35 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.90 | 0.03 | -0.04 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 41.50 | 7.40 | 7.90 | % | 0 | 0 | 0.74 | 0.89 | 0.03 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 42.00 | 5.80 | 7.40 | 7.05 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.87 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 42.50 | 6.50 | 8.05 | % | 0 | 0 | 0.76 | 0.86 | 0.04 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 43.00 | 5.35 | 6.50 | 6.55 | 0.00 | 0.00% | 0 | 34 | 1.03 | 0.84 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 43.50 | 5.55 | 6.25 | % | 0 | 0 | 0.73 | 0.82 | 0.04 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 44.00 | 5.35 | 5.75 | 2.81 | 0.00 | 0.00% | 0 | 136 | 0.53 | 0.80 | 0.05 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 44.50 | 5.00 | 5.40 | % | 0 | 0 | 0.76 | 0.78 | 0.05 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 4.65 | 5.40 | 5.02 | 0.00 | 0.00% | 0 | 27 | 0.68 | 0.75 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 45.50 | 4.30 | 4.55 | % | 0 | 0 | 0.75 | 0.72 | 0.06 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 46.00 | 3.95 | 4.15 | 4.10 | 0.00 | 0.00% | 0 | 35 | 0.62 | 0.70 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 46.50 | 3.60 | 3.85 | 3.68 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.67 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 47.00 | 3.30 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 21 | 0.55 | 0.63 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 47.50 | 3.00 | 3.20 | % | 0 | 0 | 0.72 | 0.60 | 0.07 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 48.00 | 2.74 | 2.96 | 3.30 | 0.00 | 0.00% | 0 | 50 | 0.61 | 0.57 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 48.50 | 2.50 | 2.69 | 2.69 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.54 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 49.00 | 2.27 | 2.45 | 2.55 | 0.00 | 0.00% | 0 | 52 | 0.61 | 0.50 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 49.50 | 2.04 | 2.19 | 2.22 | 0.00 | 0.00% | 0 | 17 | 0.59 | 0.47 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 1.84 | 2.07 | 1.66 | 0.00 | 0.00% | 0 | 58 | 0.61 | 0.44 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 51.00 | 1.47 | 1.63 | 1.84 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.39 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 52.00 | 1.18 | 1.30 | 1.18 | 0.00 | 0.00% | 0 | 54 | 0.60 | 0.34 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 53.00 | 0.94 | 1.08 | 1.11 | +0.03 | +2.78% | 4 | 7 | 0.60 | 0.30 | 0.05 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 54.00 | 0.73 | 0.93 | 1.00 | 0.00 | 0.00% | 0 | 19 | 0.60 | 0.26 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 0.57 | 0.78 | 0.71 | -0.09 | -11.25% | 4 | 78 | 0.60 | 0.23 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 56.00 | 0.44 | 0.53 | % | 0 | 0 | 0.61 | 0.20 | 0.04 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.15 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 28 | 0.68 | 0.12 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.33 | % | 0 | 0 | 0.93 | 0.05 | 0.01 | -0.02 | 1/21/2025 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 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.34 | % | 0 | 0 | 1.22 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.33 | % | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.33 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.84 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 0.01 | 0.33 | 0.26 | 0.00 | 0.00% | 0 | 150 | 0.99 | -0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 0.04 | 0.34 | 0.07 | 0.00 | 0.00% | 0 | 93 | 0.78 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 38.50 | 0.06 | 0.26 | % | 0 | 0 | 0.69 | -0.05 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 39.00 | 0.13 | 0.19 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.06 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 39.50 | 0.12 | 0.27 | % | 0 | 0 | 0.68 | -0.07 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.24 | 0.30 | 0.00 | 0.00% | 0 | 49 | 0.66 | -0.08 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 40.50 | 0.20 | 0.38 | % | 0 | 0 | 0.65 | -0.09 | 0.03 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 41.00 | 0.25 | 0.43 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.64 | -0.10 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 41.50 | 0.29 | 0.48 | % | 0 | 0 | 0.68 | -0.11 | 0.03 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 42.00 | 0.35 | 0.51 | 0.49 | 0.00 | 0.00% | 0 | 165 | 0.64 | -0.13 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 42.50 | 0.42 | 0.49 | 0.52 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.14 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 43.00 | 0.49 | 0.57 | 0.52 | 0.00 | 0.00% | 0 | 18 | 0.64 | -0.16 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 43.50 | 0.55 | 0.77 | % | 0 | 0 | 0.63 | -0.18 | 0.04 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 44.00 | 0.65 | 0.91 | 2.57 | 0.00 | 0.00% | 0 | 34 | 0.62 | -0.20 | 0.05 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 44.50 | 0.76 | 0.97 | % | 0 | 0 | 0.61 | -0.22 | 0.05 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.79 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 35 | 0.60 | -0.25 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 45.50 | 1.03 | 1.30 | % | 0 | 0 | 0.62 | -0.28 | 0.06 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 46.00 | 1.12 | 1.31 | 1.48 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.30 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 46.50 | 1.34 | 1.60 | % | 0 | 0 | 0.62 | -0.33 | 0.06 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 47.00 | 1.56 | 1.68 | 1.81 | 0.00 | 0.00% | 0 | 23 | 0.60 | -0.37 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 47.50 | 1.74 | 1.99 | % | 0 | 0 | 0.60 | -0.40 | 0.07 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 48.00 | 1.88 | 2.11 | 1.88 | 0.00 | 0.00% | 0 | 18 | 0.61 | -0.43 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 48.50 | 2.18 | 2.50 | % | 0 | 0 | 0.59 | -0.46 | 0.07 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 49.00 | 2.43 | 2.78 | % | 0 | 0 | 0.61 | -0.50 | 0.07 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 49.50 | 2.67 | 3.05 | % | 0 | 0 | 0.59 | -0.53 | 0.06 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 3.05 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.56 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 51.00 | 3.65 | 3.85 | 3.12 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.61 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 52.00 | 4.35 | 4.55 | % | 0 | 0 | 0.52 | -0.66 | 0.05 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 53.00 | 5.10 | 5.35 | % | 0 | 0 | 0.47 | -0.70 | 0.05 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 54.00 | 5.85 | 6.15 | % | 0 | 0 | 0.49 | -0.74 | 0.04 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 55.00 | 6.65 | 7.05 | % | 0 | 0 | 0.71 | -0.77 | 0.04 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 56.00 | 7.55 | 7.85 | % | 0 | 0 | 0.94 | -0.80 | 0.04 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 60.00 | 11.20 | 13.35 | % | 0 | 0 | 0.73 | -0.88 | 0.02 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 65.00 | 15.80 | 18.35 | % | 0 | 0 | 1.11 | -0.95 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST |