Options Chain for WAYFAIR INC CL A (W) - $33.85 as of 3/31/2025 2:55:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.80 | 13.95 | % | 0 | 0 | 1.39 | 0.96 | 0.01 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 21.00 | 10.30 | 13.00 | % | 0 | 0 | 1.76 | 0.95 | 0.01 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 22.00 | 9.80 | 11.75 | % | 0 | 0 | 1.78 | 0.93 | 0.01 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 23.00 | 9.40 | 10.20 | % | 0 | 0 | 0.99 | 0.91 | 0.02 | -0.03 | 3/31/2025 2:59:07 PM EST | |||
| 24.00 | 6.90 | 9.10 | % | 0 | 0 | 1.06 | 0.89 | 0.02 | -0.03 | 3/31/2025 2:59:07 PM EST | |||
| 25.00 | 5.95 | 8.25 | % | 0 | 0 | 0.93 | 0.86 | 0.03 | -0.03 | 3/31/2025 2:59:07 PM EST | |||
| 26.00 | 6.95 | 7.45 | % | 0 | 0 | 0.93 | 0.83 | 0.03 | -0.04 | 3/31/2025 2:59:07 PM EST | |||
| 27.00 | 6.15 | 6.70 | 6.50 | % | 2 | 0 | 0.90 | 0.79 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:59:07 PM EST | |
| 28.00 | 5.15 | 5.90 | 5.80 | % | 2 | 0 | 0.91 | 0.75 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:07 PM EST | |
| 29.00 | 3.90 | 5.20 | 10.75 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.71 | 0.04 | -0.05 | 3/25/2025 | 3/31/2025 2:59:07 PM EST |
| 30.00 | 3.20 | 4.50 | 4.14 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.66 | 0.05 | -0.05 | 3/20/2025 | 3/31/2025 2:59:07 PM EST |
| 31.00 | 2.53 | 3.95 | 7.11 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.61 | 0.05 | -0.05 | 3/26/2025 | 3/31/2025 2:59:07 PM EST |
| 32.00 | 1.97 | 3.45 | 3.34 | -3.16 | -48.62% | 10 | 10 | 0.85 | 0.56 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 33.00 | 2.75 | 3.05 | 3.75 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.51 | 0.05 | -0.05 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 34.00 | 2.31 | 2.58 | 2.75 | -3.65 | -57.04% | 3 | 151 | 0.84 | 0.47 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 35.00 | 2.00 | 2.29 | 2.03 | -2.17 | -51.67% | 20 | 13 | 0.83 | 0.42 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 36.00 | 1.67 | 1.91 | 1.60 | -3.05 | -65.60% | 8 | 3 | 0.88 | 0.37 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 37.00 | 1.37 | 1.90 | 1.49 | -1.71 | -53.44% | 6 | 11 | 0.82 | 0.33 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 38.00 | 1.05 | 1.54 | 1.44 | -1.73 | -54.58% | 2 | 60 | 0.83 | 0.29 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 39.00 | 0.87 | 1.27 | 1.07 | -2.97 | -73.52% | 2 | 5 | 0.81 | 0.25 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 40.00 | 0.65 | 1.16 | 0.96 | -1.45 | -60.17% | 6 | 19 | 0.83 | 0.22 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 41.00 | 0.47 | 1.11 | 0.80 | -0.35 | -30.44% | 1 | 16 | 0.81 | 0.19 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 42.00 | 0.50 | 0.95 | 0.58 | -0.47 | -44.77% | 6 | 3 | 0.81 | 0.17 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 43.00 | 0.41 | 0.69 | 0.62 | 0.00 | 0.00% | 0 | 14 | 0.88 | 0.14 | 0.03 | -0.03 | 3/20/2025 | 3/31/2025 2:59:07 PM EST |
| 44.00 | 0.37 | 0.58 | 0.49 | -1.26 | -72.00% | 1 | 51 | 0.86 | 0.12 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 45.00 | 0.30 | 0.51 | 1.57 | 0.00 | 0.00% | 0 | 29 | 0.88 | 0.10 | 0.02 | -0.02 | 3/25/2025 | 3/31/2025 2:59:07 PM EST |
| 46.00 | 0.24 | 0.54 | % | 0 | 0 | 0.88 | 0.09 | 0.02 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 50.00 | 0.00 | 0.29 | 0.56 | 0.00 | 0.00% | 0 | 23 | 0.93 | 0.04 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 2:59:07 PM EST |
| 55.00 | 0.00 | 0.99 | % | 0 | 0 | 1.42 | 0.02 | 0.01 | -0.01 | 3/31/2025 2:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.04 | 0.43 | % | 0 | 0 | 1.19 | -0.04 | 0.01 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 21.00 | 0.18 | 0.60 | % | 0 | 0 | 1.09 | -0.05 | 0.01 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 22.00 | 0.28 | 0.45 | % | 0 | 0 | 1.08 | -0.07 | 0.01 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 23.00 | 0.34 | 0.58 | 0.47 | +0.20 | +74.08% | 1 | 38 | 0.95 | -0.09 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 24.00 | 0.43 | 0.70 | % | 0 | 0 | 1.01 | -0.11 | 0.02 | -0.03 | 3/31/2025 2:59:07 PM EST | |||
| 25.00 | 0.50 | 0.90 | 0.71 | +0.41 | +136.67% | 2 | 3 | 0.99 | -0.14 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 26.00 | 0.59 | 1.11 | % | 0 | 0 | 0.91 | -0.17 | 0.03 | -0.04 | 3/31/2025 2:59:07 PM EST | |||
| 27.00 | 0.99 | 1.93 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.21 | 0.03 | -0.04 | 3/24/2025 | 3/31/2025 2:59:07 PM EST |
| 28.00 | 1.29 | 1.82 | 1.44 | -0.40 | -21.74% | 19 | 5 | 0.85 | -0.25 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 29.00 | 1.56 | 1.98 | % | 0 | 0 | 0.88 | -0.29 | 0.04 | -0.05 | 3/31/2025 2:59:07 PM EST | |||
| 30.00 | 1.97 | 2.37 | 2.12 | +0.92 | +76.67% | 26 | 6 | 0.82 | -0.34 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 31.00 | 2.31 | 2.72 | 2.25 | +0.05 | +2.28% | 1 | 3 | 0.79 | -0.39 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 32.00 | 2.82 | 3.95 | 2.91 | +1.16 | +66.29% | 36 | 4 | 0.84 | -0.44 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 33.00 | 3.45 | 3.90 | 3.54 | +1.47 | +71.02% | 255 | 2 | 0.83 | -0.49 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 34.00 | 4.05 | 4.50 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.53 | 0.05 | -0.05 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 35.00 | 4.65 | 6.55 | 4.30 | 0.00 | 0.00% | 0 | 9 | 0.83 | -0.58 | 0.05 | -0.05 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 36.00 | 5.35 | 7.00 | 4.80 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.63 | 0.05 | -0.05 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 37.00 | 5.95 | 6.50 | 5.33 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.67 | 0.05 | -0.05 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 38.00 | 6.75 | 8.30 | 6.84 | +1.39 | +25.51% | 2 | 1 | 0.81 | -0.71 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 39.00 | 7.40 | 8.05 | 4.76 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.75 | 0.04 | -0.04 | 3/26/2025 | 3/31/2025 2:59:07 PM EST |
| 40.00 | 8.35 | 8.90 | 9.36 | 0.00 | 0.00% | 0 | 30 | 0.92 | -0.78 | 0.04 | -0.04 | 3/14/2025 | 3/31/2025 2:59:07 PM EST |
| 41.00 | 9.10 | 9.75 | % | 0 | 0 | 0.92 | -0.81 | 0.04 | -0.03 | 3/31/2025 2:59:07 PM EST | |||
| 42.00 | 10.05 | 10.60 | 5.76 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.83 | 0.03 | -0.03 | 3/25/2025 | 3/31/2025 2:59:07 PM EST |
| 43.00 | 10.95 | 11.50 | % | 0 | 0 | 0.93 | -0.86 | 0.03 | -0.03 | 3/31/2025 2:59:07 PM EST | |||
| 44.00 | 11.85 | 12.45 | 14.00 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.88 | 0.03 | -0.03 | 3/21/2025 | 3/31/2025 2:59:07 PM EST |
| 45.00 | 12.55 | 13.50 | % | 0 | 0 | 1.02 | -0.90 | 0.02 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 46.00 | 13.45 | 14.80 | 13.81 | % | 1 | 0 | 1.29 | -0.91 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:07 PM EST | |
| 50.00 | 17.15 | 18.90 | % | 0 | 0 | 1.43 | -0.96 | 0.01 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 55.00 | 20.80 | 24.70 | % | 0 | 0 | 1.64 | -0.98 | 0.01 | -0.01 | 3/31/2025 2:59:07 PM EST |