Options Chain for WIX COM LTD SHS (WIX) - $166.36 as of 3/28/2025 9:21:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 63.20 | 71.10 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 58.30 | 66.10 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 53.50 | 61.00 | 118.00 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.98 | 0.00 | -0.03 | 2/3/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 48.60 | 56.20 | % | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 43.70 | 50.80 | 105.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.94 | 0.00 | -0.06 | 2/11/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 39.30 | 46.00 | % | 0 | 0 | 0.92 | 0.92 | 0.00 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 34.40 | 41.50 | % | 0 | 0 | 0.86 | 0.90 | 0.01 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 135.00 | 29.90 | 35.60 | 88.60 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.88 | 0.01 | -0.08 | 1/3/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 27.10 | 33.20 | % | 0 | 0 | 0.78 | 0.84 | 0.01 | -0.09 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 23.10 | 29.20 | 85.60 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.80 | 0.01 | -0.10 | 1/27/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 19.40 | 23.80 | 27.17 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.75 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 14.00 | 19.90 | 20.81 | % | 12 | 0 | 0.42 | 0.70 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 160.00 | 12.50 | 17.10 | % | 0 | 0 | 0.46 | 0.64 | 0.01 | -0.11 | 3/28/2025 4:00:00 PM EST | |||
| 165.00 | 8.10 | 14.40 | 20.60 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.56 | 0.02 | -0.11 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 170.00 | 5.70 | 11.80 | 12.60 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.49 | 0.02 | -0.11 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 175.00 | 3.70 | 10.20 | 9.80 | 0.00 | 0.00% | 2 | 15 | 0.41 | 0.42 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 180.00 | 2.00 | 8.40 | 7.60 | -0.20 | -2.57% | 3 | 16 | 0.40 | 0.37 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 185.00 | 0.80 | 6.70 | 5.95 | +0.55 | +10.19% | 18 | 14 | 0.38 | 0.33 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 190.00 | 0.85 | 5.70 | 5.20 | 0.00 | 0.00% | 0 | 17 | 0.41 | 0.28 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 195.00 | 0.95 | 7.00 | 3.90 | 0.00 | 0.00% | 0 | 19 | 0.49 | 0.24 | 0.01 | -0.10 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 200.00 | 1.05 | 6.30 | 2.50 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.20 | 0.01 | -0.09 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 0.35 | 5.50 | 1.84 | 0.00 | 0.00% | 0 | 82 | 0.54 | 0.16 | 0.01 | -0.08 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 220.00 | 0.60 | 5.20 | 1.66 | +0.52 | +45.62% | 12 | 11 | 0.62 | 0.11 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 0.25 | 4.80 | 1.65 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.09 | 0.00 | -0.06 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 3,332 | 0.93 | 0.04 | 0.00 | -0.03 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 4.70 | 0.72 | 0.00 | 0.00% | 0 | 18 | 0.99 | 0.03 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 4.60 | 1.80 | 0.00 | 0.00% | 0 | 22 | 1.04 | 0.02 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 4.50 | 1.58 | 0.00 | 0.00% | 0 | 40 | 1.09 | 0.01 | 0.00 | -0.01 | 2/27/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 4.50 | 0.83 | 0.00 | 0.00% | 0 | 3,313 | 1.14 | 0.01 | 0.00 | -0.01 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 4.60 | 0.65 | 0.00 | 0.00% | 0 | 19 | 1.20 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 4.50 | 0.50 | 0.00 | 0.00% | 0 | 62 | 1.24 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 4.30 | 2.30 | 0.00 | 0.00% | 0 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 4.50 | 3.80 | 0.00 | 0.00% | 0 | 20 | 1.33 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 4.50 | 2.90 | 0.00 | 0.00% | 0 | 28 | 1.37 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 4.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 350.00 | 0.00 | 2.60 | 0.80 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:00 PM EST |
| 360.00 | 0.05 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.50 | % | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 4.60 | % | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 4.70 | % | 0 | 0 | 1.14 | -0.02 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 115.00 | 0.05 | 4.80 | % | 0 | 0 | 0.74 | -0.04 | 0.00 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 0.05 | 5.10 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.06 | 0.00 | -0.06 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 0.05 | 5.20 | % | 0 | 0 | 0.63 | -0.08 | 0.00 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 0.90 | 5.70 | % | 0 | 0 | 0.67 | -0.10 | 0.01 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 135.00 | 1.20 | 6.20 | % | 0 | 0 | 0.63 | -0.12 | 0.01 | -0.08 | 3/28/2025 4:00:00 PM EST | |||
| 140.00 | 1.35 | 7.10 | % | 0 | 0 | 0.60 | -0.16 | 0.01 | -0.09 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 1.05 | 8.10 | 3.47 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.20 | 0.01 | -0.10 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 1.00 | 7.10 | 2.90 | 0.00 | 0.00% | 0 | 52 | 0.44 | -0.25 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 2.60 | 8.80 | 3.55 | 0.00 | 0.00% | 0 | 8 | 0.45 | -0.30 | 0.01 | -0.11 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 4.90 | 10.70 | 7.30 | +1.30 | +21.67% | 2 | 5 | 0.46 | -0.36 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 165.00 | 6.90 | 12.70 | 6.80 | 0.00 | 0.00% | 0 | 46 | 0.45 | -0.44 | 0.02 | -0.11 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 170.00 | 9.60 | 15.40 | 11.75 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.51 | 0.02 | -0.11 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 175.00 | 12.60 | 18.20 | 9.74 | 0.00 | 0.00% | 0 | 20 | 0.44 | -0.58 | 0.01 | -0.11 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 180.00 | 17.60 | 21.90 | 19.50 | +6.00 | +44.45% | 3 | 881 | 0.48 | -0.63 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 185.00 | 21.50 | 25.40 | 18.71 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.67 | 0.01 | -0.12 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 190.00 | 23.30 | 31.00 | 22.20 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.72 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 195.00 | 27.50 | 35.00 | 28.00 | 0.00 | 0.00% | 0 | 14 | 0.68 | -0.76 | 0.01 | -0.10 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 200.00 | 33.70 | 39.60 | 27.00 | 0.00 | 0.00% | 0 | 1,410 | 0.70 | -0.80 | 0.01 | -0.09 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 41.70 | 48.50 | 19.50 | 0.00 | 0.00% | 0 | 23 | 0.76 | -0.84 | 0.01 | -0.08 | 2/27/2025 | 3/28/2025 4:00:00 PM EST |
| 220.00 | 51.20 | 58.00 | 17.30 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.89 | 0.01 | -0.07 | 2/19/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 61.60 | 67.90 | 32.33 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.91 | 0.00 | -0.06 | 2/24/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 69.90 | 77.90 | 28.40 | 0.00 | 0.00% | 0 | 7 | 0.97 | -0.96 | 0.00 | -0.03 | 2/14/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 79.90 | 87.80 | 23.70 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.02 | 1/16/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 90.30 | 97.60 | 29.15 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.01 | 1/16/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 100.10 | 107.70 | 37.40 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 1/29/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 109.80 | 117.70 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 290.00 | 120.10 | 127.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 300.00 | 129.80 | 137.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 310.00 | 139.90 | 147.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 320.00 | 149.80 | 157.70 | 96.10 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 4:00:00 PM EST |
| 330.00 | 160.10 | 167.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 340.00 | 169.80 | 177.70 | 115.10 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 4:00:00 PM EST |
| 350.00 | 179.90 | 187.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 360.00 | 189.60 | 197.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |