Options Chain for WAYSTAR HLDG CORP COM (WAY) - $37.83 as of 3/28/2025 9:20:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.30 | 19.70 | % | 0 | 0 | 1.86 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 22.50 | 14.90 | 17.40 | % | 0 | 0 | 1.67 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 25.00 | 12.40 | 14.80 | % | 0 | 0 | 1.39 | 0.95 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 27.50 | 10.10 | 12.60 | % | 0 | 0 | 1.25 | 0.91 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 30.00 | 7.90 | 10.60 | 8.71 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.85 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 32.50 | 5.80 | 8.50 | % | 0 | 0 | 0.72 | 0.78 | 0.03 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 35.00 | 4.70 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 203 | 0.60 | 0.68 | 0.04 | -0.03 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 37.50 | 3.20 | 3.40 | 3.70 | 0.00 | 0.00% | 0 | 169 | 0.56 | 0.56 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 40.00 | 2.00 | 2.15 | 2.05 | -0.40 | -16.33% | 1 | 32 | 0.53 | 0.43 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.30 | 0.05 | -0.03 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.80 | 0.88 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.20 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 47.50 | 0.30 | 0.55 | % | 0 | 0 | 0.50 | 0.13 | 0.03 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 50.00 | 0.15 | 0.40 | % | 0 | 0 | 0.51 | 0.08 | 0.02 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 0.72 | 0.03 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 25.00 | 0.05 | 0.45 | % | 0 | 0 | 0.72 | -0.05 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 27.50 | 0.35 | 0.65 | % | 0 | 0 | 0.74 | -0.09 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 30.00 | 0.40 | 1.00 | % | 0 | 0 | 0.65 | -0.15 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 32.50 | 0.95 | 1.35 | 1.21 | 0.00 | 0.00% | 0 | 400 | 0.61 | -0.22 | 0.03 | -0.03 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 35.00 | 1.65 | 2.30 | 1.75 | 0.00 | 0.00% | 0 | 45 | 0.61 | -0.32 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 37.50 | 2.55 | 2.85 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.44 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 40.00 | 3.90 | 4.10 | % | 0 | 0 | 0.50 | -0.57 | 0.05 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 42.50 | 5.50 | 5.90 | % | 0 | 0 | 0.49 | -0.70 | 0.05 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 45.00 | 7.20 | 9.60 | % | 0 | 0 | 0.61 | -0.80 | 0.04 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 47.50 | 9.40 | 10.60 | % | 0 | 0 | 0.72 | -0.87 | 0.03 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 50.00 | 11.70 | 13.10 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.92 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 55.00 | 17.00 | 18.80 | % | 0 | 0 | 1.14 | -0.97 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST |