Options Chain for WAYFAIR INC CL A (W) - $33.10 as of 3/7/2025 3:21:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 11.95 | 12.95 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.01 | 3/7/2025 4:00:02 PM EST | |||
| 25.00 | 9.75 | 12.20 | % | 0 | 0 | 2.47 | 0.98 | 0.01 | -0.01 | 3/7/2025 4:00:02 PM EST | |||
| 27.50 | 7.60 | 7.95 | 7.65 | -8.10 | -51.43% | 15 | 1 | 1.06 | 0.94 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 30.00 | 5.25 | 5.60 | 5.50 | +1.20 | +27.91% | 4 | 19 | 0.71 | 0.86 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 32.50 | 3.30 | 3.70 | 3.30 | +1.05 | +46.67% | 42 | 308 | 0.68 | 0.72 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 35.00 | 2.01 | 2.17 | 2.20 | +0.90 | +69.24% | 165 | 174 | 0.74 | 0.54 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 37.00 | 1.12 | 1.34 | 1.27 | +0.50 | +64.94% | 57 | 36 | 0.72 | 0.39 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 37.50 | 0.98 | 1.17 | 1.16 | +0.27 | +30.34% | 32 | 21 | 0.72 | 0.35 | 0.07 | -0.07 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 38.00 | 0.83 | 1.02 | 1.01 | +0.41 | +68.34% | 111 | 732 | 0.71 | 0.32 | 0.07 | -0.07 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 39.00 | 0.60 | 0.76 | 0.72 | +0.19 | +35.85% | 34 | 32 | 0.71 | 0.26 | 0.07 | -0.06 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 40.00 | 0.52 | 0.56 | 0.53 | +0.17 | +47.23% | 86 | 4,362 | 0.74 | 0.20 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 41.00 | 0.28 | 0.44 | 0.42 | +0.11 | +35.49% | 24 | 31 | 0.71 | 0.16 | 0.05 | -0.05 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 42.00 | 0.28 | 0.35 | 0.27 | +0.05 | +22.73% | 64 | 114 | 0.75 | 0.13 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 42.50 | 0.24 | 0.30 | 0.26 | +0.06 | +30.00% | 14 | 76 | 0.76 | 0.11 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 43.00 | 0.21 | 0.27 | 0.28 | +0.13 | +86.67% | 20 | 71 | 0.76 | 0.10 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 44.00 | 0.15 | 0.18 | 0.16 | -0.02 | -11.12% | 11 | 33 | 0.83 | 0.08 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 44.50 | 0.13 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.07 | 0.03 | -0.03 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 45.00 | 0.11 | 0.28 | 0.13 | +0.04 | +44.45% | 2 | 2,031 | 0.79 | 0.06 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 45.50 | 0.00 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.05 | 0.02 | -0.02 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.12 | 0.23 | 0.00 | 0.00% | 0 | 295 | 0.79 | 0.04 | 0.02 | -0.02 | 3/3/2025 | 3/7/2025 4:00:02 PM EST |
| 46.50 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.04 | 0.02 | -0.02 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.81 | 0.03 | 0.01 | -0.01 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.08 | 0.06 | -0.04 | -40.00% | 1 | 804 | 0.82 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 52 | 0.82 | 0.02 | 0.01 | -0.01 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 48.50 | 0.05 | 0.06 | 0.07 | +0.06 | +600.00% | 2 | 108 | 0.82 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.06 | 0.29 | 0.00 | 0.00% | 0 | 18 | 0.85 | 0.02 | 0.01 | -0.01 | 2/28/2025 | 3/7/2025 4:00:02 PM EST |
| 49.50 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.01 | 0.01 | -0.01 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 50.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 1,759 | 0.84 | 0.01 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 0.07 | 0.49 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.01 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:02 PM EST |
| 52.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 39 | 0.92 | 0.01 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 0.04 | 0.06 | +0.01 | +20.00% | 5 | 494 | 0.94 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 53.00 | 0.00 | 0.03 | 0.12 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:02 PM EST |
| 54.00 | 0.00 | 0.22 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 383 | 1.06 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 56.00 | 0.00 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 146 | 1.39 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 100 | 1,379 | 1.23 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 157 | 1.62 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.42 | 0.02 | 0.00 | 0.00% | 0 | 202 | 2.13 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 39 | 2.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.23 | 0.05 | +0.02 | +66.67% | 3 | 35 | 1.51 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.25 | 0.06 | -0.12 | -66.67% | 1 | 65 | 1.24 | -0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 27.50 | 0.17 | 0.20 | 0.43 | 0.00 | 0.00% | 0 | 37 | 0.88 | -0.06 | 0.02 | -0.03 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 30.00 | 0.42 | 0.47 | 0.47 | -0.51 | -52.05% | 120 | 3,098 | 0.82 | -0.14 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 32.50 | 0.97 | 1.07 | 1.01 | -0.92 | -47.67% | 167 | 185 | 0.78 | -0.28 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 35.00 | 1.97 | 2.05 | 2.21 | -1.39 | -38.62% | 64 | 610 | 0.76 | -0.46 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 37.00 | 3.05 | 4.05 | 3.36 | -1.63 | -32.67% | 1 | 61 | 0.92 | -0.61 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 37.50 | 3.45 | 4.35 | 3.95 | -0.61 | -13.38% | 1 | 586 | 0.93 | -0.65 | 0.07 | -0.07 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 38.00 | 3.85 | 4.75 | 5.00 | 0.00 | 0.00% | 0 | 48 | 0.93 | -0.68 | 0.07 | -0.07 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 39.00 | 4.55 | 4.90 | 5.75 | 0.00 | 0.00% | 0 | 29 | 0.81 | -0.74 | 0.07 | -0.06 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 40.00 | 5.25 | 6.05 | 5.95 | -1.57 | -20.88% | 1 | 452 | 0.81 | -0.80 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 41.00 | 6.00 | 8.30 | 8.30 | 0.00 | 0.00% | 0 | 83 | 0.84 | -0.84 | 0.05 | -0.05 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 42.00 | 6.15 | 8.60 | 7.49 | -0.75 | -9.11% | 7 | 19 | 0.88 | -0.87 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 42.50 | 6.80 | 7.85 | 9.52 | +1.56 | +19.60% | 1 | 828 | 0.96 | -0.89 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 43.00 | 7.95 | 9.40 | 4.60 | 0.00 | 0.00% | 0 | 34 | 1.15 | -0.90 | 0.03 | -0.03 | 2/28/2025 | 3/7/2025 4:00:02 PM EST |
| 44.00 | 8.90 | 10.15 | 10.45 | 0.00 | 0.00% | 0 | 9 | 0.97 | -0.92 | 0.03 | -0.03 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 44.50 | 9.40 | 9.70 | 6.25 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.93 | 0.03 | -0.03 | 3/3/2025 | 3/7/2025 4:00:02 PM EST |
| 45.00 | 9.90 | 10.25 | 11.30 | -0.25 | -2.17% | 205 | 1,260 | 0.93 | -0.94 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 45.50 | 10.35 | 11.55 | 12.00 | +6.50 | +118.19% | 2 | 11 | 1.04 | -0.95 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 46.00 | 10.85 | 12.20 | 7.45 | 0.00 | 0.00% | 0 | 11 | 1.07 | -0.96 | 0.02 | -0.02 | 3/3/2025 | 3/7/2025 4:00:02 PM EST |
| 46.50 | 11.35 | 11.75 | % | 0 | 0 | 1.06 | -0.96 | 0.02 | -0.02 | 3/7/2025 4:00:02 PM EST | |||
| 47.00 | 11.80 | 13.20 | 12.07 | +4.35 | +56.35% | 1 | 8 | 1.20 | -0.97 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 47.50 | 11.90 | 13.10 | 14.10 | 0.00 | 0.00% | 0 | 971 | 1.91 | -0.98 | 0.01 | -0.01 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 48.00 | 12.15 | 13.40 | 14.71 | 0.00 | 0.00% | 0 | 1 | 2.06 | -0.98 | 0.01 | -0.01 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 48.50 | 11.05 | 14.40 | 6.20 | 0.00 | 0.00% | 0 | 0 | 2.13 | -0.98 | 0.01 | -0.01 | 2/26/2025 | 3/7/2025 4:00:02 PM EST |
| 49.00 | 13.30 | 15.05 | 15.30 | 0.00 | 0.00% | 0 | 0 | 1.73 | -0.98 | 0.01 | -0.01 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 49.50 | 14.00 | 14.80 | % | 0 | 0 | 2.07 | -0.99 | 0.01 | -0.01 | 3/7/2025 4:00:02 PM EST | |||
| 50.00 | 14.75 | 15.30 | 14.15 | -1.15 | -7.52% | 1,433 | 2,815 | 2.10 | -0.99 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 51.00 | 15.25 | 16.40 | 16.95 | 0.00 | 0.00% | 0 | 1 | 2.13 | -0.99 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 52.00 | 16.30 | 17.50 | % | 0 | 0 | 2.21 | -0.99 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 52.50 | 17.30 | 17.70 | 17.10 | -2.30 | -11.86% | 40 | 60 | 1.33 | -0.99 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 53.00 | 16.05 | 19.80 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 54.00 | 17.15 | 20.75 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 55.00 | 19.05 | 21.10 | 20.95 | 0.00 | 0.00% | 0 | 2 | 2.55 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 56.00 | 20.10 | 21.80 | 16.59 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:02 PM EST |
| 57.50 | 22.05 | 24.55 | 23.57 | 0.00 | 0.00% | 0 | 3 | 2.35 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 60.00 | 24.40 | 25.45 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 65.00 | 28.30 | 31.85 | 20.40 | 0.00 | 0.00% | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 3/7/2025 4:00:02 PM EST |
| 70.00 | 33.00 | 36.95 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 75.00 | 38.00 | 41.95 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST |