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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.50 | 16.80 | 13.60 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.97 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 14.10 | 14.45 | 16.26 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.95 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 11.85 | 12.15 | 21.45 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.91 | 0.01 | -0.02 | 11/20/2024 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 8.80 | 10.00 | 11.65 | 0.00 | 0.00% | 0 | 25 | 0.84 | 0.86 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 27.50 | 7.90 | 8.55 | 10.70 | 0.00 | 0.00% | 0 | 17 | 0.93 | 0.80 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 6.20 | 7.00 | 5.66 | -4.34 | -43.40% | 6 | 113 | 0.92 | 0.72 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 32.50 | 4.75 | 6.65 | 4.35 | -2.10 | -32.56% | 2 | 456 | 0.83 | 0.62 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 3.55 | 3.70 | 3.45 | -2.02 | -36.93% | 4 | 252 | 0.81 | 0.52 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 2.47 | 2.76 | 2.52 | -1.53 | -37.78% | 1 | 152 | 0.79 | 0.43 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 1.80 | 2.02 | 1.99 | -0.71 | -26.30% | 20 | 5,780 | 0.79 | 0.34 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 1.34 | 1.47 | 1.42 | -0.55 | -27.92% | 23 | 312 | 0.79 | 0.27 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 0.98 | 1.07 | 0.95 | -0.49 | -34.03% | 8 | 604 | 0.80 | 0.21 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 0.70 | 0.78 | 0.64 | -0.55 | -46.22% | 6 | 372 | 0.80 | 0.16 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 0.50 | 0.58 | 0.49 | -0.27 | -35.53% | 60 | 5,018 | 0.80 | 0.13 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 52.50 | 0.36 | 0.44 | 0.39 | -0.37 | -48.69% | 6 | 184 | 0.80 | 0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.27 | 0.35 | 0.54 | 0.00 | 0.00% | 0 | 1,031 | 0.81 | 0.08 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 57.50 | 0.19 | 0.27 | 0.46 | 0.00 | 0.00% | 0 | 317 | 0.98 | 0.06 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 0.03 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 318 | 0.81 | 0.05 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 62.50 | 0.04 | 0.41 | 0.70 | 0.00 | 0.00% | 0 | 170 | 0.85 | 0.04 | 0.01 | -0.01 | 2/24/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.39 | 0.18 | 0.00 | 0.00% | 0 | 775 | 1.07 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 226 | 1.16 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.36 | 0.13 | 0.00 | 0.00% | 0 | 181 | 1.24 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.36 | 0.03 | 0.00 | 0.00% | 0 | 190 | 1.32 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 149 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.01 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 45 | 1.02 | -0.03 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 0.30 | 0.34 | 0.31 | -0.09 | -22.50% | 7 | 54 | 1.00 | -0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 0.38 | 0.57 | 0.33 | 0.00 | 0.00% | 0 | 543 | 0.91 | -0.09 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 0.85 | 0.93 | 0.92 | +0.38 | +70.37% | 2 | 537 | 0.90 | -0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 27.50 | 1.41 | 1.50 | 1.42 | +0.42 | +42.00% | 11 | 245 | 0.87 | -0.20 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 2.20 | 2.32 | 1.55 | 0.00 | 0.00% | 0 | 936 | 0.85 | -0.28 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 32.50 | 3.25 | 3.40 | 3.50 | +1.16 | +49.58% | 67 | 1,748 | 0.83 | -0.38 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 4.50 | 4.70 | 4.75 | +1.30 | +37.69% | 10 | 256 | 0.82 | -0.48 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 5.70 | 6.25 | 6.15 | +1.50 | +32.26% | 8 | 879 | 0.77 | -0.57 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 7.05 | 8.00 | 8.03 | +2.03 | +33.84% | 10 | 2,350 | 0.70 | -0.66 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 8.80 | 10.70 | 8.00 | 0.00 | 0.00% | 0 | 516 | 0.70 | -0.73 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 11.90 | 12.10 | 12.10 | +1.76 | +17.03% | 19 | 191 | 1.07 | -0.79 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 12.65 | 14.30 | 15.56 | 0.00 | 0.00% | 0 | 219 | 0.57 | -0.84 | 0.02 | -0.03 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 16.25 | 16.60 | 16.57 | 0.00 | 0.00% | 0 | 209 | 1.18 | -0.87 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 52.50 | 18.10 | 19.05 | 17.75 | 0.00 | 0.00% | 0 | 134 | 1.23 | -0.90 | 0.02 | -0.02 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 20.20 | 21.45 | 21.66 | 0.00 | 0.00% | 0 | 264 | 1.28 | -0.92 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 57.50 | 23.60 | 23.90 | 13.00 | 0.00 | 0.00% | 0 | 290 | 1.34 | -0.94 | 0.01 | -0.01 | 2/19/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 25.55 | 26.90 | 26.20 | 0.00 | 0.00% | 0 | 39 | 1.50 | -0.95 | 0.01 | -0.01 | 3/5/2025 | 3/28/2025 3:59:55 PM EST |
| 62.50 | 27.60 | 30.60 | 17.30 | 0.00 | 0.00% | 0 | 14 | 1.68 | -0.96 | 0.01 | -0.01 | 2/19/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 29.70 | 32.95 | 28.59 | 0.00 | 0.00% | 0 | 8 | 1.54 | -0.98 | 0.01 | -0.01 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 34.40 | 38.25 | 37.40 | 0.00 | 0.00% | 0 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 39.35 | 43.20 | 25.30 | 0.00 | 0.00% | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 12/13/2024 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 44.45 | 48.20 | 31.50 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 49.35 | 53.20 | 41.40 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:55 PM EST |