Options Chain for WIX COM LTD SHS (WIX) - $198.11 as of 2/21/2025 9:47:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 119.00 | 128.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 114.00 | 123.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 109.00 | 118.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 104.00 | 113.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 99.10 | 109.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 94.20 | 103.80 | 107.10 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 89.30 | 99.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 84.00 | 93.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 115.00 | 79.30 | 89.00 | 109.84 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 74.00 | 83.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 125.00 | 69.00 | 78.70 | 58.32 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 64.60 | 74.00 | 50.00 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.02 | 7/23/2024 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 59.20 | 69.00 | 89.70 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.99 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 55.40 | 63.40 | 65.68 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.98 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 50.00 | 59.50 | 80.00 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.98 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 45.70 | 53.80 | 71.00 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.96 | 0.00 | -0.04 | 11/21/2024 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 41.00 | 49.10 | 33.06 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.94 | 0.00 | -0.06 | 11/11/2024 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 36.40 | 44.60 | 66.30 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.91 | 0.00 | -0.07 | 1/3/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 32.60 | 40.30 | 65.00 | 0.00 | 0.00% | 0 | 276 | 0.67 | 0.89 | 0.01 | -0.07 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 27.40 | 36.00 | 55.50 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.85 | 0.01 | -0.09 | 12/12/2024 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 25.60 | 29.20 | 45.30 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.81 | 0.01 | -0.09 | 11/20/2024 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 20.50 | 28.80 | 44.10 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.77 | 0.01 | -0.10 | 12/9/2024 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 19.60 | 20.70 | 42.26 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.71 | 0.01 | -0.11 | 1/7/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 14.60 | 17.30 | 43.60 | 0.00 | 0.00% | 0 | 16 | 0.36 | 0.65 | 0.01 | -0.12 | 12/12/2024 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 13.50 | 16.80 | 39.89 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.59 | 0.01 | -0.12 | 12/12/2024 | 2/21/2025 3:59:59 PM EST |
| 200.00 | 11.10 | 11.90 | 12.70 | -9.50 | -42.80% | 1 | 252 | 0.38 | 0.52 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 7.20 | 7.80 | 7.70 | -5.00 | -39.37% | 4 | 316 | 0.38 | 0.39 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 4.40 | 5.30 | 6.10 | 0.00 | 0.00% | 0 | 2,026 | 0.39 | 0.28 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 230.00 | 2.55 | 3.40 | 2.90 | -2.47 | -46.00% | 6 | 5,547 | 0.39 | 0.19 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 240.00 | 1.55 | 1.90 | 2.20 | -1.30 | -37.15% | 4 | 584 | 0.39 | 0.13 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 250.00 | 0.95 | 1.45 | 1.10 | -2.15 | -66.16% | 17 | 2,693 | 0.41 | 0.08 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 260.00 | 0.60 | 1.70 | 0.90 | 0.00 | 0.00% | 12 | 5,485 | 0.46 | 0.05 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 270.00 | 0.05 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 67 | 0.52 | 0.03 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 4.60 | 0.62 | 0.00 | 0.00% | 0 | 34 | 0.78 | 0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 4.50 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 3.00 | 1.48 | 0.00 | 0.00% | 0 | 23 | 0.78 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 4.40 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 4.80 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/21/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 4.40 | 0.29 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 340.00 | 0.05 | 0.30 | 0.15 | +0.08 | +114.29% | 23 | 19 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 4.30 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 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 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.85 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 4.30 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.60 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 4.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.50 | 0.00 | 0.00% | 0 | 19 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 3.00 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 4.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 4.30 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 4.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 4.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 4.50 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.45 | 0.41 | 0.00 | 0.00% | 0 | 901 | 0.64 | -0.02 | 0.00 | -0.03 | 1/14/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 4.70 | % | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 150.00 | 0.05 | 4.90 | 1.23 | 0.00 | 0.00% | 0 | 501 | 0.54 | -0.04 | 0.00 | -0.04 | 1/8/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 4.80 | 2.81 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.06 | 0.00 | -0.06 | 11/20/2024 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 0.05 | 5.50 | 3.47 | 0.00 | 0.00% | 0 | 201 | 0.52 | -0.09 | 0.00 | -0.07 | 11/20/2024 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 1.20 | 2.40 | 18.70 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.11 | 0.01 | -0.07 | 11/1/2024 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 1.75 | 3.10 | 0.80 | 0.00 | 0.00% | 0 | 461 | 0.39 | -0.15 | 0.01 | -0.09 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 2.95 | 4.00 | % | 0 | 0 | 0.41 | -0.19 | 0.01 | -0.09 | 2/21/2025 3:59:59 PM EST | |||
| 180.00 | 4.30 | 4.70 | 4.10 | +1.15 | +38.99% | 1 | 8 | 0.40 | -0.23 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 5.60 | 6.10 | 4.90 | +1.10 | +28.95% | 2 | 33 | 0.39 | -0.29 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 6.30 | 8.00 | 5.90 | 0.00 | 0.00% | 0 | 74 | 0.37 | -0.35 | 0.01 | -0.12 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 9.00 | 10.30 | 8.40 | +0.70 | +9.10% | 1 | 18 | 0.38 | -0.41 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 200.00 | 11.50 | 13.00 | 9.70 | +0.70 | +7.78% | 5 | 57 | 0.39 | -0.48 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 17.50 | 19.00 | 11.50 | 0.00 | 0.00% | 0 | 96 | 0.39 | -0.61 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 24.30 | 30.00 | 18.30 | 0.00 | 0.00% | 0 | 732 | 0.44 | -0.72 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 230.00 | 29.40 | 37.80 | 19.25 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.81 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 240.00 | 38.70 | 46.80 | 25.30 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.87 | 0.01 | -0.06 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 250.00 | 48.30 | 56.40 | 22.20 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.92 | 0.01 | -0.05 | 1/21/2025 | 2/21/2025 3:59:59 PM EST |
| 260.00 | 58.10 | 66.20 | 28.70 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.95 | 0.00 | -0.03 | 1/17/2025 | 2/21/2025 3:59:59 PM EST |
| 270.00 | 67.40 | 77.00 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 280.00 | 77.20 | 86.80 | 42.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 1/16/2025 | 2/21/2025 3:59:59 PM EST |
| 290.00 | 87.20 | 96.70 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 300.00 | 97.20 | 106.90 | 90.10 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 2/21/2025 3:59:59 PM EST |
| 310.00 | 107.30 | 117.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 320.00 | 117.10 | 126.90 | 78.20 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:59 PM EST |
| 330.00 | 128.10 | 136.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 340.00 | 138.10 | 146.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 350.00 | 148.40 | 156.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 360.00 | 157.10 | 166.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |