Options Chain for WAYFAIR INC CL A (W) - $33.85 as of 3/28/2025 9:19:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 16.40 | 17.25 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 18.00 | 15.40 | 16.30 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.00 | 14.50 | 15.30 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 13.45 | 14.25 | % | 0 | 0 | 1.85 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 21.00 | 12.55 | 13.25 | 13.05 | % | 1 | 0 | 1.71 | 0.98 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 22.00 | 11.50 | 12.15 | % | 0 | 0 | 1.62 | 0.97 | 0.01 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 22.50 | 11.10 | 11.80 | % | 0 | 0 | 1.50 | 0.96 | 0.01 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 23.00 | 10.50 | 11.40 | % | 0 | 0 | 2.78 | 0.96 | 0.01 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 24.00 | 9.75 | 10.35 | 12.55 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.95 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 8.80 | 9.35 | % | 0 | 0 | 2.35 | 0.93 | 0.02 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 26.00 | 7.95 | 8.45 | % | 0 | 0 | 0.98 | 0.91 | 0.02 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 27.00 | 7.20 | 7.55 | 7.09 | % | 1 | 0 | 1.32 | 0.88 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 27.50 | 6.25 | 7.60 | % | 0 | 0 | 1.03 | 0.87 | 0.03 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 28.00 | 6.25 | 6.55 | 3.60 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.85 | 0.04 | -0.06 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 28.50 | 5.80 | 6.20 | % | 0 | 0 | 0.96 | 0.83 | 0.04 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 29.00 | 5.00 | 5.65 | 4.01 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.82 | 0.04 | -0.07 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 29.50 | 5.05 | 5.30 | % | 0 | 0 | 0.99 | 0.79 | 0.05 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 4.70 | 5.25 | 4.10 | 0.00 | 0.00% | 0 | 36 | 1.05 | 0.77 | 0.05 | -0.08 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 30.50 | 4.35 | 4.55 | % | 0 | 0 | 0.92 | 0.75 | 0.05 | -0.08 | 3/28/2025 3:59:55 PM EST | |||
| 31.00 | 4.00 | 4.20 | 7.80 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.72 | 0.06 | -0.08 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 31.50 | 3.65 | 3.85 | % | 0 | 0 | 0.89 | 0.69 | 0.06 | -0.08 | 3/28/2025 3:59:55 PM EST | |||
| 32.00 | 3.35 | 3.50 | 5.10 | 0.00 | 0.00% | 0 | 16 | 0.90 | 0.66 | 0.06 | -0.08 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 32.50 | 2.94 | 3.20 | 4.50 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.63 | 0.06 | -0.09 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 33.00 | 2.75 | 2.92 | 2.89 | +0.79 | +37.62% | 9 | 8 | 0.89 | 0.60 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 33.50 | 2.50 | 2.67 | 2.57 | % | 2 | 0 | 0.89 | 0.57 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 34.00 | 2.27 | 2.42 | 2.25 | -1.90 | -45.79% | 2 | 8 | 0.89 | 0.53 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 34.50 | 1.89 | 2.30 | 2.02 | -3.29 | -61.96% | 1 | 2 | 0.88 | 0.50 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 1.82 | 1.98 | 2.00 | -1.23 | -38.08% | 9 | 84 | 0.89 | 0.46 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 35.50 | 1.63 | 1.88 | 1.59 | -1.36 | -46.11% | 5 | 4 | 0.91 | 0.43 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 36.00 | 1.36 | 1.69 | 2.60 | 0.00 | 0.00% | 0 | 62 | 0.89 | 0.40 | 0.07 | -0.08 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 36.50 | 1.09 | 1.47 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.37 | 0.06 | -0.08 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 37.00 | 1.14 | 1.29 | 1.12 | -1.19 | -51.52% | 5 | 39 | 0.88 | 0.34 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 0.99 | 1.25 | 1.01 | -0.79 | -43.89% | 1 | 3 | 0.90 | 0.31 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 38.00 | 0.77 | 1.04 | 0.98 | -0.76 | -43.68% | 6 | 77 | 0.85 | 0.28 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 38.50 | 0.62 | 1.00 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.25 | 0.05 | -0.06 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 39.00 | 0.69 | 0.86 | 1.55 | 0.00 | 0.00% | 0 | 35 | 0.89 | 0.23 | 0.05 | -0.06 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 39.50 | 0.60 | 0.89 | 0.64 | % | 1 | 0 | 0.93 | 0.20 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 40.00 | 0.53 | 0.62 | 0.49 | -0.68 | -58.12% | 2 | 577 | 0.87 | 0.18 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 40.50 | 0.46 | 0.54 | 1.11 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.16 | 0.04 | -0.05 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 41.00 | 0.40 | 0.47 | 0.89 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.15 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 41.50 | 0.35 | 0.59 | % | 0 | 0 | 0.92 | 0.13 | 0.04 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 42.00 | 0.30 | 0.38 | 0.30 | -0.41 | -57.75% | 2 | 44 | 0.88 | 0.11 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 0.26 | 0.33 | 0.22 | -0.54 | -71.06% | 13 | 13 | 0.88 | 0.10 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 43.00 | 0.23 | 0.30 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.09 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.24 | 0.79 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.07 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 0.13 | 0.19 | 0.14 | -0.15 | -51.73% | 1 | 3 | 1.14 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 46.00 | 0.12 | 0.33 | 0.13 | -0.08 | -38.10% | 3 | 184 | 0.97 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.41 | 0.10 | 0.00 | 0.00% | 5 | 7 | 1.28 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 48.00 | 0.03 | 0.41 | % | 0 | 0 | 1.05 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 49.00 | 0.01 | 0.11 | 0.07 | -0.05 | -41.67% | 6 | 18 | 0.88 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.39 | % | 0 | 0 | 1.42 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 51.00 | 0.00 | 0.38 | % | 0 | 0 | 1.46 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 52.00 | 0.00 | 0.38 | 0.11 | 0.00 | 0.00% | 0 | 8 | 1.51 | 0.01 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.41 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.90 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 1.29 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.15 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.42 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.41 | % | 0 | 0 | 1.98 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.40 | % | 0 | 0 | 1.82 | -0.02 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 22.00 | 0.02 | 0.42 | 0.10 | % | 40 | 0 | 1.34 | -0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 22.50 | 0.03 | 0.43 | % | 0 | 0 | 1.32 | -0.04 | 0.01 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.04 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.38 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.05 | 0.01 | -0.03 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 0.19 | 0.34 | 0.23 | -0.16 | -41.03% | 2 | 24 | 1.22 | -0.07 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 26.00 | 0.26 | 0.33 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.06 | -0.09 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 27.00 | 0.35 | 0.56 | 0.48 | +0.29 | +152.64% | 1 | 19 | 1.08 | -0.12 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 27.50 | 0.41 | 0.63 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.13 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 28.00 | 0.48 | 0.66 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.03 | -0.15 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 28.50 | 0.53 | 0.70 | % | 0 | 0 | 1.00 | -0.17 | 0.04 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 29.00 | 0.64 | 0.87 | 0.39 | 0.00 | 0.00% | 0 | 39 | 1.02 | -0.18 | 0.04 | -0.07 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 29.50 | 0.74 | 0.85 | 1.00 | % | 50 | 0 | 0.97 | -0.21 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 30.00 | 0.68 | 1.01 | 0.83 | +0.25 | +43.11% | 2 | 41 | 0.95 | -0.23 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 30.50 | 0.83 | 1.09 | % | 0 | 0 | 0.91 | -0.25 | 0.05 | -0.08 | 3/28/2025 3:59:55 PM EST | |||
| 31.00 | 1.02 | 1.44 | 0.50 | 0.00 | 0.00% | 0 | 45 | 0.96 | -0.28 | 0.06 | -0.08 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 31.50 | 1.27 | 1.41 | 1.51 | +0.84 | +125.38% | 2 | 15 | 0.93 | -0.31 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 32.00 | 1.43 | 1.72 | 0.90 | 0.00 | 0.00% | 0 | 400 | 0.94 | -0.34 | 0.06 | -0.08 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 32.50 | 1.55 | 1.85 | 1.92 | +1.20 | +166.67% | 2 | 1 | 0.91 | -0.37 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 33.00 | 1.90 | 2.02 | 2.16 | +0.93 | +75.61% | 3 | 40 | 0.92 | -0.40 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 33.50 | 2.11 | 2.32 | 2.18 | % | 19 | 0 | 0.93 | -0.43 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 34.00 | 2.39 | 2.53 | 2.68 | +1.21 | +82.32% | 3 | 10 | 0.92 | -0.47 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 34.50 | 2.56 | 2.77 | 2.95 | +1.32 | +80.99% | 7 | 10 | 0.89 | -0.50 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 2.91 | 3.10 | 3.24 | +1.24 | +62.00% | 2 | 811 | 0.91 | -0.54 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 35.50 | 3.20 | 3.40 | 1.79 | 0.00 | 0.00% | 0 | 20 | 0.88 | -0.57 | 0.07 | -0.08 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 36.00 | 3.55 | 3.70 | 2.13 | 0.00 | 0.00% | 0 | 59 | 0.91 | -0.60 | 0.07 | -0.08 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 36.50 | 3.85 | 4.05 | 3.35 | +1.09 | +48.23% | 2 | 23 | 0.90 | -0.63 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 37.00 | 4.10 | 4.55 | 3.97 | +1.43 | +56.30% | 2 | 37 | 0.90 | -0.66 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 4.15 | 4.75 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.69 | 0.06 | -0.07 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 38.00 | 4.95 | 5.15 | 3.50 | 0.00 | 0.00% | 0 | 23 | 0.84 | -0.72 | 0.06 | -0.07 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 38.50 | 5.35 | 5.55 | 2.28 | 0.00 | 0.00% | 0 | 66 | 0.90 | -0.75 | 0.05 | -0.06 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 39.00 | 5.15 | 6.00 | 4.00 | 0.00 | 0.00% | 0 | 13 | 1.00 | -0.77 | 0.05 | -0.06 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 39.50 | 5.75 | 6.40 | % | 0 | 0 | 1.40 | -0.80 | 0.05 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 5.55 | 7.30 | 7.00 | +2.61 | +59.46% | 2 | 10 | 0.66 | -0.82 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 40.50 | 7.00 | 7.25 | % | 0 | 0 | 1.50 | -0.84 | 0.04 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 41.00 | 7.40 | 7.85 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.85 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 41.50 | 7.70 | 8.15 | % | 0 | 0 | 1.52 | -0.87 | 0.04 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 42.00 | 6.70 | 8.60 | 4.55 | 0.00 | 0.00% | 0 | 4 | 1.17 | -0.89 | 0.03 | -0.04 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 8.30 | 9.15 | % | 0 | 0 | 1.35 | -0.90 | 0.03 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 43.00 | 9.20 | 9.60 | 5.75 | 0.00 | 0.00% | 0 | 10 | 1.10 | -0.91 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 44.00 | 10.05 | 10.65 | 7.70 | 0.00 | 0.00% | 0 | 5 | 1.13 | -0.93 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 11.05 | 11.60 | % | 0 | 0 | 1.73 | -0.95 | 0.02 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 46.00 | 12.05 | 12.60 | 11.18 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.96 | 0.01 | -0.02 | 3/4/2025 | 3/28/2025 3:59:55 PM EST |
| 47.00 | 12.90 | 13.60 | 10.27 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.97 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 48.00 | 13.95 | 14.55 | % | 0 | 0 | 1.45 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 49.00 | 14.90 | 15.50 | 12.80 | 0.00 | 0.00% | 0 | 35 | 1.47 | -0.98 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 15.90 | 16.60 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 51.00 | 16.80 | 17.60 | % | 0 | 0 | 2.16 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 52.00 | 17.80 | 18.60 | % | 0 | 0 | 2.52 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 20.75 | 21.60 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 24.35 | 28.25 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |