Options Chain for WAYFAIR INC CL A (W) - $30.92 as of 5/5/2025 9:31:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 19.50 | 20.65 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 12.00 | 18.45 | 19.55 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 13.00 | 17.45 | 18.35 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 14.00 | 16.35 | 17.30 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 15.00 | 15.90 | 16.20 | 12.17 | 0.00 | 0.00% | 0 | 53 | 2.39 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 14.65 | 15.75 | 7.00 | 0.00 | 0.00% | 0 | 5 | 3.15 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 13.65 | 14.40 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 18.00 | 12.75 | 13.25 | 14.65 | 0.00 | 0.00% | 0 | 23 | 2.44 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 19.00 | 11.85 | 12.45 | 13.59 | 0.00 | 0.00% | 0 | 28 | 2.48 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 11.00 | 11.30 | 14.16 | 0.00 | 0.00% | 0 | 35 | 1.46 | 0.99 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 10.00 | 10.30 | 10.50 | -2.64 | -20.10% | 6 | 27 | 1.38 | 0.96 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 22.00 | 9.05 | 9.35 | 10.20 | 0.00 | 0.00% | 0 | 127 | 1.77 | 0.95 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 23.00 | 6.85 | 8.40 | 8.59 | -2.02 | -19.04% | 3 | 39 | 0.60 | 0.93 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 7.15 | 7.50 | 7.40 | 0.00 | 0.00% | 0 | 31 | 0.93 | 0.91 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 5.85 | 6.45 | 6.45 | -2.90 | -31.02% | 3 | 32 | 0.70 | 0.88 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 4.90 | 5.70 | 5.77 | -2.66 | -31.56% | 1 | 85 | 0.69 | 0.84 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.50 | 3.90 | 5.55 | % | 0 | 0 | 0.60 | 0.82 | 0.04 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 27.00 | 4.60 | 4.80 | 7.00 | 0.00 | 0.00% | 0 | 153 | 0.83 | 0.80 | 0.05 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 4.15 | 4.40 | % | 0 | 0 | 0.78 | 0.77 | 0.05 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 28.00 | 3.10 | 5.05 | 5.60 | 0.00 | 0.00% | 0 | 52 | 0.87 | 0.75 | 0.06 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 28.50 | 3.50 | 3.65 | % | 0 | 0 | 0.79 | 0.72 | 0.06 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 29.00 | 3.05 | 4.30 | 3.55 | -1.90 | -34.87% | 1 | 74 | 0.95 | 0.68 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.50 | 2.87 | 3.05 | 2.92 | % | 4 | 0 | 0.80 | 0.65 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 30.00 | 2.61 | 2.75 | 2.82 | -1.89 | -40.13% | 13 | 514 | 0.82 | 0.61 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.50 | 2.32 | 2.51 | 2.56 | % | 3 | 0 | 0.79 | 0.57 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 31.00 | 2.04 | 2.16 | 2.14 | -1.90 | -47.03% | 38 | 46 | 0.76 | 0.53 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.50 | 1.73 | 1.93 | 2.21 | % | 18 | 0 | 0.75 | 0.50 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 32.00 | 1.60 | 1.70 | 1.70 | -1.48 | -46.55% | 10 | 47 | 0.76 | 0.46 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 1.40 | 1.51 | 1.61 | % | 12 | 0 | 0.75 | 0.42 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 33.00 | 1.22 | 1.30 | 1.31 | -1.52 | -53.71% | 7 | 112 | 0.74 | 0.38 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.50 | 1.04 | 1.32 | % | 0 | 0 | 0.77 | 0.35 | 0.07 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 34.00 | 0.89 | 0.99 | 1.00 | -1.27 | -55.95% | 47 | 288 | 0.74 | 0.32 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 34.50 | 0.62 | 0.92 | 0.93 | % | 2 | 0 | 0.71 | 0.29 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 35.00 | 0.65 | 0.75 | 0.79 | -1.03 | -56.60% | 43 | 141 | 0.73 | 0.26 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.50 | 0.22 | 0.63 | 0.62 | % | 13 | 0 | 0.64 | 0.23 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 36.00 | 0.48 | 0.55 | 0.59 | -0.84 | -58.75% | 107 | 36 | 0.73 | 0.20 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.50 | 0.40 | 0.47 | % | 0 | 0 | 0.72 | 0.18 | 0.05 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 37.00 | 0.34 | 0.41 | 0.42 | -0.65 | -60.75% | 13 | 40 | 0.72 | 0.16 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 0.30 | 0.36 | % | 0 | 0 | 0.73 | 0.14 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 38.00 | 0.25 | 0.32 | 0.38 | -0.41 | -51.90% | 32 | 63 | 0.73 | 0.12 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 0.20 | 0.30 | 0.25 | -0.40 | -61.54% | 3 | 30 | 0.77 | 0.10 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.13 | 0.19 | 0.18 | -0.31 | -63.27% | 2 | 27 | 0.75 | 0.07 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 0.09 | 0.15 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.06 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 0.05 | 0.16 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.04 | 0.02 | -0.01 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 0.02 | 1.31 | % | 0 | 0 | 1.14 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 20 | 1.51 | 0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 1.75 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.10 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.95 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.95 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.62 | 0.00 | 0.00% | 0 | 3 | 3.22 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 1.10 | 0.29 | 0.00 | 0.00% | 0 | 14 | 3.13 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 1.10 | 1.03 | 0.00 | 0.00% | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 1.32 | 1.30 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 1.10 | 0.81 | 0.00 | 0.00% | 0 | 14 | 2.50 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 19.00 | 0.01 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.69 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.01 | 1.32 | 0.39 | 0.00 | 0.00% | 0 | 33 | 1.54 | -0.01 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 0.02 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 61 | 0.96 | -0.04 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.44 | 0.53 | 0.00 | 0.00% | 0 | 84 | 1.11 | -0.05 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 23.00 | 0.04 | 0.24 | 0.69 | 0.00 | 0.00% | 0 | 57 | 0.88 | -0.07 | 0.02 | -0.03 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 0.24 | 0.31 | 0.44 | 0.00 | 0.00% | 0 | 43 | 0.92 | -0.09 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.34 | 0.42 | 0.36 | -1.29 | -78.19% | 1 | 24 | 0.89 | -0.12 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 0.48 | 0.55 | 0.48 | +0.20 | +71.43% | 3 | 37 | 0.86 | -0.16 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.50 | 0.50 | 0.64 | % | 0 | 0 | 0.82 | -0.18 | 0.04 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 27.00 | 0.66 | 0.76 | 0.66 | +0.04 | +6.46% | 1 | 31 | 0.84 | -0.20 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 0.77 | 0.87 | % | 0 | 0 | 0.82 | -0.23 | 0.05 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 28.00 | 0.90 | 1.00 | 0.93 | +0.45 | +93.75% | 74 | 40 | 0.82 | -0.25 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 28.50 | 1.05 | 1.14 | 0.94 | % | 2 | 0 | 0.81 | -0.28 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 29.00 | 1.20 | 1.31 | 1.22 | +0.50 | +69.45% | 5 | 36 | 0.80 | -0.32 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.50 | 1.18 | 1.51 | 1.30 | % | 4 | 0 | 0.75 | -0.35 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 30.00 | 1.58 | 1.72 | 1.41 | -0.13 | -8.45% | 16 | 49 | 0.79 | -0.39 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.50 | 1.81 | 1.96 | 1.72 | % | 3 | 0 | 0.79 | -0.43 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 31.00 | 1.88 | 2.17 | 1.83 | +0.68 | +59.13% | 46 | 32 | 0.77 | -0.47 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.50 | 2.29 | 2.59 | 2.07 | % | 18 | 0 | 0.79 | -0.50 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 32.00 | 2.59 | 2.71 | 2.31 | +0.79 | +51.98% | 42 | 33 | 0.76 | -0.54 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 2.44 | 3.00 | 2.90 | % | 28 | 0 | 0.75 | -0.58 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 33.00 | 3.20 | 3.30 | 2.97 | +1.06 | +55.50% | 95 | 33 | 0.76 | -0.62 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.50 | 3.50 | 3.65 | % | 0 | 0 | 0.74 | -0.65 | 0.07 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 34.00 | 3.85 | 4.00 | 2.43 | 0.00 | 0.00% | 0 | 82 | 0.73 | -0.68 | 0.07 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 34.50 | 4.20 | 4.40 | 4.35 | % | 6 | 0 | 0.74 | -0.71 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 35.00 | 4.35 | 5.15 | 4.17 | +1.23 | +41.84% | 1 | 12 | 0.79 | -0.74 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.50 | 4.95 | 5.65 | % | 0 | 0 | 0.83 | -0.77 | 0.06 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 36.00 | 5.40 | 6.05 | 5.20 | +1.55 | +42.47% | 1 | 12 | 0.84 | -0.80 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.50 | 5.80 | 6.85 | % | 0 | 0 | 0.92 | -0.82 | 0.05 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 37.00 | 5.65 | 7.60 | % | 0 | 0 | 0.79 | -0.84 | 0.05 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 37.50 | 6.15 | 8.20 | % | 0 | 0 | 0.95 | -0.86 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 38.00 | 7.15 | 7.60 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.88 | 0.04 | -0.03 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 8.10 | 8.35 | % | 0 | 0 | 1.03 | -0.90 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 9.00 | 9.30 | % | 0 | 0 | 1.07 | -0.93 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 41.00 | 9.95 | 10.25 | % | 0 | 0 | 1.13 | -0.94 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 10.85 | 11.25 | 15.57 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.96 | 0.02 | -0.01 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 11.75 | 12.20 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.97 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 44.00 | 12.40 | 13.30 | 12.70 | % | 1 | 0 | 1.35 | -0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 45.00 | 13.85 | 15.10 | % | 0 | 0 | 1.37 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST |