Options Chain for WAYSTAR HLDG CORP COM (WAY) - $42.21 as of 2/21/2025 9:45:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 14.30 | 16.40 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 30.00 | 11.90 | 14.30 | % | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 32.50 | 9.60 | 11.90 | % | 0 | 0 | 0.90 | 0.93 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 35.00 | 7.40 | 10.20 | % | 0 | 0 | 0.94 | 0.87 | 0.03 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 37.50 | 5.30 | 6.50 | % | 0 | 0 | 0.44 | 0.78 | 0.04 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 40.00 | 4.00 | 4.60 | 4.20 | % | 6 | 0 | 0.45 | 0.67 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 42.50 | 2.60 | 3.30 | % | 0 | 0 | 0.45 | 0.53 | 0.06 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 45.00 | 1.50 | 2.25 | 1.75 | % | 1 | 0 | 0.43 | 0.39 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 47.50 | 0.80 | 1.35 | % | 0 | 0 | 0.42 | 0.25 | 0.05 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 50.00 | 0.20 | 1.20 | % | 0 | 0 | 0.38 | 0.15 | 0.04 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 52.50 | 0.25 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 81 | 0.43 | 0.08 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 55.00 | 0.05 | 1.45 | % | 0 | 0 | 0.54 | 0.04 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.75 | % | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.75 | % | 0 | 0 | 1.11 | -0.03 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 0.43 | -0.07 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 0.72 | -0.13 | 0.03 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 37.50 | 0.80 | 1.15 | % | 0 | 0 | 0.45 | -0.22 | 0.04 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 40.00 | 1.40 | 2.10 | % | 0 | 0 | 0.44 | -0.33 | 0.05 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 42.50 | 2.40 | 3.20 | % | 0 | 0 | 0.43 | -0.47 | 0.06 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 45.00 | 3.80 | 4.50 | % | 0 | 0 | 0.40 | -0.61 | 0.06 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 47.50 | 5.60 | 6.30 | % | 0 | 0 | 0.39 | -0.75 | 0.05 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 50.00 | 7.50 | 8.70 | % | 0 | 0 | 0.56 | -0.85 | 0.04 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 52.50 | 9.70 | 11.20 | % | 0 | 0 | 0.67 | -0.92 | 0.03 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 55.00 | 12.10 | 13.70 | % | 0 | 0 | 0.73 | -0.96 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 60.00 | 17.10 | 19.40 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |