Options Chain for WIX COM LTD SHS (WIX) - $227.42 as of 2/4/2025 10:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 151.10 | 155.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 80.00 | 146.20 | 149.80 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 85.00 | 141.00 | 144.80 | 136.40 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 136.20 | 140.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 95.00 | 131.30 | 134.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 100.00 | 126.30 | 129.90 | 123.83 | 0.00 | 0.00% | 0 | 50 | 1.50 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 121.40 | 124.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 110.00 | 116.00 | 120.00 | 111.70 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 111.40 | 115.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 120.00 | 106.50 | 110.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 125.00 | 101.60 | 105.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 130.00 | 96.30 | 100.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 135.00 | 91.70 | 95.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 140.00 | 86.80 | 90.40 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 145.00 | 81.90 | 85.50 | 69.10 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.03 | 11/21/2024 | 2/4/2025 3:59:59 PM EST |
| 150.00 | 76.50 | 80.70 | 63.80 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.98 | 0.00 | -0.04 | 11/20/2024 | 2/4/2025 3:59:59 PM EST |
| 155.00 | 72.20 | 75.80 | 22.50 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.98 | 0.00 | -0.05 | 10/2/2024 | 2/4/2025 3:59:59 PM EST |
| 160.00 | 67.30 | 71.50 | 84.27 | 0.00 | 0.00% | 0 | 2,201 | 0.76 | 0.97 | 0.00 | -0.06 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 165.00 | 62.60 | 66.20 | 57.26 | 0.00 | 0.00% | 0 | 101 | 0.74 | 0.96 | 0.00 | -0.07 | 1/10/2025 | 2/4/2025 3:59:59 PM EST |
| 170.00 | 58.10 | 61.50 | 75.80 | 0.00 | 0.00% | 0 | 18 | 0.70 | 0.95 | 0.00 | -0.08 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 175.00 | 53.40 | 56.80 | 71.18 | 0.00 | 0.00% | 0 | 352 | 0.64 | 0.93 | 0.00 | -0.09 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 180.00 | 48.70 | 51.70 | 48.30 | 0.00 | 0.00% | 0 | 18 | 0.46 | 0.91 | 0.00 | -0.10 | 1/6/2025 | 2/4/2025 3:59:59 PM EST |
| 185.00 | 44.30 | 47.80 | 45.68 | 0.00 | 0.00% | 0 | 29 | 0.52 | 0.89 | 0.00 | -0.11 | 12/16/2024 | 2/4/2025 3:59:59 PM EST |
| 190.00 | 40.00 | 43.60 | 56.00 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.86 | 0.01 | -0.12 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 195.00 | 37.30 | 39.00 | 45.45 | 0.00 | 0.00% | 0 | 1,829 | 0.54 | 0.83 | 0.01 | -0.14 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 200.00 | 32.70 | 35.00 | 32.16 | 0.00 | 0.00% | 0 | 836 | 0.52 | 0.80 | 0.01 | -0.15 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 210.00 | 25.60 | 27.70 | 29.25 | +0.25 | +0.87% | 1 | 64 | 0.51 | 0.72 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 220.00 | 19.90 | 21.80 | 21.80 | +1.77 | +8.84% | 2 | 359 | 0.51 | 0.62 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 230.00 | 14.50 | 16.20 | 15.38 | +0.40 | +2.67% | 2 | 354 | 0.50 | 0.52 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 240.00 | 10.40 | 11.90 | 10.86 | -2.05 | -15.88% | 11 | 82 | 0.49 | 0.42 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 250.00 | 7.20 | 8.50 | 8.90 | +0.62 | +7.49% | 1 | 108 | 0.49 | 0.33 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 260.00 | 5.00 | 5.80 | 5.40 | -0.87 | -13.88% | 1 | 140 | 0.49 | 0.25 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 270.00 | 3.30 | 4.30 | 3.76 | 0.00 | 0.00% | 0 | 1,062 | 0.49 | 0.18 | 0.01 | -0.12 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 280.00 | 2.20 | 3.10 | 2.95 | -1.65 | -35.87% | 3 | 11 | 0.50 | 0.13 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 290.00 | 1.45 | 3.90 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.10 | 0.00 | -0.08 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 300.00 | 0.70 | 3.40 | 1.55 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.07 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 310.00 | 0.35 | 3.00 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.05 | 0.00 | -0.05 | 1/8/2025 | 2/4/2025 3:59:59 PM EST |
| 320.00 | 0.10 | 2.75 | 0.80 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.04 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 2.60 | % | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 340.00 | 0.10 | 2.45 | % | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 350.00 | 0.05 | 2.40 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 2.30 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.01 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.20 | 2.65 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.00 | 0.00 | -0.02 | 12/24/2024 | 2/4/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.35 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | -0.02 | 11/12/2024 | 2/4/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.50 | 5.91 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.01 | 0.00 | -0.02 | 11/7/2024 | 2/4/2025 3:59:59 PM EST |
| 145.00 | 0.05 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 140 | 0.72 | -0.01 | 0.00 | -0.03 | 12/31/2024 | 2/4/2025 3:59:59 PM EST |
| 150.00 | 0.10 | 2.50 | 0.65 | 0.00 | 0.00% | 0 | 255 | 0.90 | -0.02 | 0.00 | -0.04 | 1/14/2025 | 2/4/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.65 | 1.50 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.02 | 0.00 | -0.05 | 1/10/2025 | 2/4/2025 3:59:59 PM EST |
| 160.00 | 0.05 | 2.15 | 1.29 | 0.00 | 0.00% | 0 | 68 | 0.66 | -0.03 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 2.95 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.04 | 0.00 | -0.07 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 3.20 | 0.93 | 0.00 | 0.00% | 0 | 55 | 0.61 | -0.05 | 0.00 | -0.08 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 175.00 | 0.20 | 3.50 | 3.90 | 0.00 | 0.00% | 0 | 50 | 0.59 | -0.07 | 0.00 | -0.09 | 12/9/2024 | 2/4/2025 3:59:59 PM EST |
| 180.00 | 1.65 | 3.80 | 1.80 | 0.00 | 0.00% | 0 | 36 | 0.61 | -0.09 | 0.00 | -0.10 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 185.00 | 2.25 | 4.00 | 2.37 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.11 | 0.00 | -0.11 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 190.00 | 3.00 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 72 | 0.54 | -0.14 | 0.01 | -0.12 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 195.00 | 3.80 | 5.50 | 3.84 | 0.00 | 0.00% | 0 | 28 | 0.55 | -0.17 | 0.01 | -0.14 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 200.00 | 4.90 | 6.60 | 3.00 | 0.00 | 0.00% | 0 | 87 | 0.55 | -0.20 | 0.01 | -0.15 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 210.00 | 7.50 | 9.70 | 7.76 | 0.00 | 0.00% | 0 | 56 | 0.53 | -0.28 | 0.01 | -0.17 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 220.00 | 11.20 | 13.30 | 8.00 | 0.00 | 0.00% | 0 | 32 | 0.52 | -0.38 | 0.01 | -0.19 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 230.00 | 16.00 | 17.90 | 12.00 | 0.00 | 0.00% | 0 | 119 | 0.51 | -0.48 | 0.01 | -0.19 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 240.00 | 21.50 | 24.10 | 21.10 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.58 | 0.01 | -0.18 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 250.00 | 27.70 | 30.20 | 20.70 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.67 | 0.01 | -0.16 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 260.00 | 35.50 | 38.30 | 26.90 | 0.00 | 0.00% | 0 | 17 | 0.49 | -0.75 | 0.01 | -0.14 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 270.00 | 43.30 | 46.40 | % | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.12 | 2/4/2025 3:59:59 PM EST | |||
| 280.00 | 52.20 | 55.30 | % | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.10 | 2/4/2025 3:59:59 PM EST | |||
| 290.00 | 62.20 | 65.00 | % | 0 | 0 | 0.57 | -0.90 | 0.00 | -0.08 | 2/4/2025 3:59:59 PM EST | |||
| 300.00 | 71.90 | 74.20 | % | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.06 | 2/4/2025 3:59:59 PM EST | |||
| 310.00 | 81.00 | 85.00 | 86.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.95 | 0.00 | -0.05 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 320.00 | 90.90 | 94.50 | % | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.04 | 2/4/2025 3:59:59 PM EST | |||
| 330.00 | 100.30 | 104.50 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 340.00 | 110.00 | 114.50 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 350.00 | 120.60 | 124.50 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 360.00 | 130.60 | 134.50 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST |