Options Chain for WAYFAIR INC CL A (W) - $33.63 as of 5/8/2025 9:36:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 18.95 | 20.85 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 15.00 | 18.45 | 19.55 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 16.00 | 17.45 | 18.85 | 17.77 | 0.00 | 0.00% | 0 | 1 | 2.71 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/8/2025 3:28:58 PM EST |
| 17.00 | 16.45 | 18.05 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.01 | 5/8/2025 3:28:58 PM EST | |||
| 18.00 | 15.45 | 16.35 | 12.27 | 0.00 | 0.00% | 0 | 16 | 2.57 | 0.99 | 0.00 | -0.01 | 5/7/2025 | 5/8/2025 3:28:58 PM EST |
| 19.00 | 13.90 | 14.90 | 11.70 | 0.00 | 0.00% | 0 | 29 | 2.36 | 0.99 | 0.00 | -0.01 | 5/6/2025 | 5/8/2025 3:28:58 PM EST |
| 20.00 | 13.55 | 13.95 | 13.44 | +3.25 | +31.90% | 10 | 50 | 1.47 | 0.98 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 21.00 | 12.55 | 12.90 | 9.28 | 0.00 | 0.00% | 0 | 52 | 1.95 | 0.97 | 0.01 | -0.02 | 5/7/2025 | 5/8/2025 3:28:58 PM EST |
| 22.00 | 11.55 | 11.90 | 11.50 | +3.21 | +38.73% | 10 | 40 | 1.29 | 0.94 | 0.01 | -0.04 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 23.00 | 10.15 | 11.00 | 10.56 | +3.19 | +43.29% | 10 | 52 | 1.13 | 0.92 | 0.01 | -0.04 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 24.00 | 9.45 | 10.05 | 6.79 | 0.00 | 0.00% | 0 | 33 | 0.83 | 0.91 | 0.02 | -0.04 | 5/7/2025 | 5/8/2025 3:28:58 PM EST |
| 25.00 | 8.70 | 9.10 | 7.16 | +1.01 | +16.43% | 10 | 30 | 1.14 | 0.89 | 0.02 | -0.05 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 26.00 | 7.40 | 9.35 | 6.36 | -2.16 | -25.36% | 5 | 60 | 0.79 | 0.88 | 0.02 | -0.04 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 27.00 | 6.30 | 8.20 | 6.70 | -1.31 | -16.36% | 1 | 24 | 0.81 | 0.87 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 28.00 | 5.95 | 7.05 | 5.96 | -0.64 | -9.70% | 10 | 124 | 1.16 | 0.86 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 29.00 | 5.00 | 5.80 | 3.05 | 0.00 | 0.00% | 0 | 17 | 0.74 | 0.83 | 0.04 | -0.04 | 5/6/2025 | 5/8/2025 3:28:58 PM EST |
| 30.00 | 4.60 | 5.30 | 4.50 | +2.06 | +84.43% | 4 | 137 | 0.81 | 0.79 | 0.05 | -0.04 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 31.00 | 3.05 | 4.25 | 4.04 | +2.19 | +118.38% | 134 | 55 | 0.74 | 0.74 | 0.06 | -0.05 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 32.00 | 3.30 | 3.45 | 3.35 | +1.84 | +121.86% | 15 | 34 | 0.74 | 0.67 | 0.07 | -0.05 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 33.00 | 2.68 | 2.89 | 3.03 | +1.10 | +57.00% | 10 | 48 | 0.72 | 0.60 | 0.07 | -0.05 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 34.00 | 2.11 | 2.42 | 2.12 | +1.13 | +114.15% | 22 | 81 | 0.72 | 0.54 | 0.07 | -0.06 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 35.00 | 1.72 | 2.04 | 1.75 | +0.77 | +78.58% | 18 | 107 | 0.71 | 0.47 | 0.07 | -0.06 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 36.00 | 1.40 | 1.48 | 1.31 | +0.56 | +74.67% | 3 | 23 | 0.70 | 0.42 | 0.06 | -0.06 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 37.00 | 1.06 | 1.17 | 1.14 | +0.54 | +90.00% | 13 | 105 | 0.69 | 0.37 | 0.06 | -0.06 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 38.00 | 0.84 | 0.93 | 0.82 | +0.25 | +43.86% | 7 | 36 | 0.68 | 0.33 | 0.05 | -0.06 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 39.00 | 0.64 | 0.71 | 0.55 | +0.35 | +175.00% | 1 | 2 | 0.68 | 0.29 | 0.05 | -0.06 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 40.00 | 0.48 | 0.74 | 0.45 | +0.26 | +136.85% | 3 | 77 | 0.68 | 0.26 | 0.04 | -0.05 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 16.00 | 0.01 | 0.74 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/8/2025 3:28:58 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | -0.01 | 5/8/2025 3:28:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 5 | 2.18 | -0.01 | 0.00 | -0.01 | 4/11/2025 | 5/8/2025 3:28:58 PM EST |
| 19.00 | 0.01 | 0.75 | % | 0 | 0 | 2.02 | -0.01 | 0.00 | -0.01 | 5/8/2025 3:28:58 PM EST | |||
| 20.00 | 0.02 | 0.71 | 0.20 | 0.00 | 0.00% | 0 | 72 | 1.85 | -0.02 | 0.00 | -0.01 | 5/1/2025 | 5/8/2025 3:28:58 PM EST |
| 21.00 | 0.03 | 0.58 | 0.18 | 0.00 | 0.00% | 0 | 68 | 1.61 | -0.03 | 0.01 | -0.02 | 5/7/2025 | 5/8/2025 3:28:58 PM EST |
| 22.00 | 0.01 | 0.22 | 0.59 | 0.00 | 0.00% | 0 | 81 | 1.16 | -0.06 | 0.01 | -0.04 | 4/29/2025 | 5/8/2025 3:28:58 PM EST |
| 23.00 | 0.10 | 0.26 | 0.35 | 0.00 | 0.00% | 0 | 61 | 1.04 | -0.08 | 0.01 | -0.04 | 5/7/2025 | 5/8/2025 3:28:58 PM EST |
| 24.00 | 0.12 | 0.25 | 0.52 | 0.00 | 0.00% | 0 | 38 | 0.99 | -0.09 | 0.02 | -0.04 | 5/1/2025 | 5/8/2025 3:28:58 PM EST |
| 25.00 | 0.22 | 0.35 | 0.27 | -0.35 | -56.46% | 11 | 25 | 0.87 | -0.11 | 0.02 | -0.05 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 26.00 | 0.30 | 0.40 | 0.34 | -0.26 | -43.34% | 5 | 10 | 0.87 | -0.12 | 0.02 | -0.04 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 27.00 | 0.36 | 0.52 | 0.46 | -0.58 | -55.77% | 1 | 18 | 0.86 | -0.13 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 28.00 | 0.39 | 0.67 | 0.54 | -0.76 | -58.47% | 24 | 58 | 0.83 | -0.14 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 29.00 | 0.56 | 0.82 | 1.36 | 0.00 | 0.00% | 0 | 36 | 0.79 | -0.17 | 0.04 | -0.04 | 5/5/2025 | 5/8/2025 3:28:58 PM EST |
| 30.00 | 0.83 | 1.05 | 0.97 | -1.19 | -55.10% | 41 | 77 | 0.77 | -0.21 | 0.05 | -0.04 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 31.00 | 1.27 | 1.35 | 1.31 | -1.46 | -52.71% | 200 | 27 | 0.77 | -0.26 | 0.06 | -0.05 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 32.00 | 1.59 | 1.70 | 1.81 | -1.44 | -44.31% | 1 | 29 | 0.75 | -0.33 | 0.07 | -0.05 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 33.00 | 2.00 | 2.13 | 3.58 | 0.00 | 0.00% | 0 | 47 | 0.74 | -0.40 | 0.07 | -0.05 | 5/7/2025 | 5/8/2025 3:28:58 PM EST |
| 34.00 | 2.36 | 2.62 | 4.11 | 0.00 | 0.00% | 0 | 14 | 0.73 | -0.46 | 0.07 | -0.06 | 5/7/2025 | 5/8/2025 3:28:58 PM EST |
| 35.00 | 3.05 | 3.15 | 3.13 | -2.44 | -43.81% | 13 | 13 | 0.71 | -0.53 | 0.07 | -0.06 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 36.00 | 3.65 | 3.75 | 4.56 | -1.74 | -27.62% | 1 | 11 | 0.71 | -0.58 | 0.06 | -0.06 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 37.00 | 2.68 | 4.55 | 4.45 | -2.75 | -38.20% | 1 | 5 | 0.59 | -0.63 | 0.06 | -0.06 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 38.00 | 5.10 | 5.30 | 5.35 | -2.74 | -33.87% | 2 | 1 | 0.65 | -0.67 | 0.05 | -0.06 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 39.00 | 5.90 | 6.50 | 8.85 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.71 | 0.05 | -0.06 | 5/6/2025 | 5/8/2025 3:28:58 PM EST |
| 40.00 | 5.75 | 8.70 | 7.16 | -1.89 | -20.89% | 1 | 5 | 0.72 | -0.74 | 0.04 | -0.05 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |