Options Chain for WAYFAIR INC CL A (W) - $29.25 as of 4/25/2025 9:14:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 16.95 | 20.35 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 12.00 | 17.00 | 18.60 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 13.00 | 15.95 | 17.75 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 14.00 | 14.85 | 16.40 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 15.00 | 13.85 | 14.60 | 12.50 | 0.00 | 0.00% | 0 | 10 | 4.03 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 16.00 | 12.70 | 13.85 | 13.80 | 0.00 | 0.00% | 0 | 11 | 4.08 | 0.99 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 17.00 | 10.95 | 14.40 | % | 0 | 0 | 3.82 | 0.97 | 0.01 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 17.50 | 11.75 | 13.35 | % | 0 | 0 | 3.33 | 0.97 | 0.01 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 18.00 | 10.60 | 11.90 | 7.50 | 0.00 | 0.00% | 0 | 0 | 3.27 | 0.97 | 0.01 | -0.02 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 19.00 | 10.35 | 10.85 | % | 0 | 0 | 3.35 | 0.92 | 0.01 | -0.05 | 4/25/2025 3:59:51 PM EST | |||
| 20.00 | 9.10 | 9.95 | 8.60 | 0.00 | 0.00% | 0 | 18 | 2.64 | 0.92 | 0.02 | -0.04 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 21.00 | 8.15 | 9.25 | 8.26 | +0.10 | +1.23% | 5 | 21 | 2.48 | 0.88 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 21.50 | 6.20 | 8.80 | 8.02 | % | 5 | 0 | 2.44 | 0.88 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 22.00 | 6.65 | 7.95 | 8.68 | 0.00 | 0.00% | 0 | 2 | 2.26 | 0.87 | 0.03 | -0.06 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 22.50 | 5.15 | 7.55 | % | 0 | 0 | 2.64 | 0.85 | 0.03 | -0.07 | 4/25/2025 3:59:51 PM EST | |||
| 23.00 | 6.80 | 7.05 | 5.19 | 0.00 | 0.00% | 0 | 6 | 1.37 | 0.84 | 0.03 | -0.07 | 4/11/2025 | 4/25/2025 3:59:51 PM EST |
| 23.50 | 6.35 | 6.65 | % | 0 | 0 | 2.49 | 0.82 | 0.03 | -0.07 | 4/25/2025 3:59:51 PM EST | |||
| 24.00 | 5.90 | 6.30 | 5.35 | 0.00 | 0.00% | 0 | 7 | 2.45 | 0.80 | 0.04 | -0.07 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 24.50 | 5.60 | 6.60 | 3.05 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.78 | 0.04 | -0.08 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 25.00 | 5.20 | 5.40 | 4.08 | 0.00 | 0.00% | 0 | 99 | 2.17 | 0.76 | 0.04 | -0.08 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 25.50 | 4.75 | 5.05 | 4.85 | 0.00 | 0.00% | 0 | 8 | 1.75 | 0.74 | 0.04 | -0.09 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 26.00 | 4.10 | 4.70 | 4.66 | +2.09 | +81.33% | 2 | 29 | 1.69 | 0.72 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 26.50 | 4.15 | 4.85 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.31 | 0.69 | 0.05 | -0.09 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 27.00 | 2.70 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 519 | 0.90 | 0.67 | 0.05 | -0.09 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 28.00 | 3.10 | 3.35 | 3.65 | 0.00 | 0.00% | 0 | 50 | 1.16 | 0.61 | 0.05 | -0.09 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 29.00 | 2.24 | 2.77 | 2.59 | -0.34 | -11.61% | 24 | 16 | 1.17 | 0.56 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 30.00 | 2.11 | 2.25 | 1.94 | -0.61 | -23.93% | 11 | 133 | 1.12 | 0.50 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 31.00 | 1.60 | 1.82 | 1.72 | -0.28 | -14.00% | 15 | 31 | 1.11 | 0.44 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 32.00 | 1.27 | 1.54 | 1.29 | -0.52 | -28.73% | 4 | 34 | 1.10 | 0.38 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 33.00 | 0.94 | 1.18 | 1.08 | -0.09 | -7.70% | 1 | 70 | 1.06 | 0.32 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 34.00 | 0.74 | 0.89 | 0.84 | -0.22 | -20.76% | 55 | 85 | 1.03 | 0.27 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 35.00 | 0.60 | 0.69 | 0.60 | -0.16 | -21.06% | 9 | 69 | 1.02 | 0.21 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 36.00 | 0.43 | 0.52 | 0.37 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.17 | 0.04 | -0.05 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 37.00 | 0.35 | 0.43 | 0.36 | -0.96 | -72.73% | 19 | 39 | 1.03 | 0.14 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 38.00 | 0.26 | 0.47 | 0.30 | 0.00 | 0.00% | 0 | 21 | 1.03 | 0.11 | 0.03 | -0.04 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 39.00 | 0.18 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 32 | 0.95 | 0.09 | 0.03 | -0.03 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 40.00 | 0.14 | 0.45 | 0.19 | -0.01 | -5.00% | 37 | 114 | 0.87 | 0.07 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 41.00 | 0.08 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.05 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 42.00 | 0.01 | 1.05 | % | 0 | 0 | 1.70 | 0.04 | 0.02 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 1.00 | % | 0 | 0 | 1.90 | 0.04 | 0.01 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 44.00 | 0.01 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.02 | 0.01 | -0.01 | 4/11/2025 | 4/25/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.32 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.49 | 0.02 | 0.01 | -0.01 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.01 | 0.01 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.20 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 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 | 0.40 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.04 | % | 44 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 14.00 | 0.00 | 0.85 | 0.06 | -0.67 | -91.79% | 5 | 5 | 3.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 15.00 | 0.01 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 20 | 2.98 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 16.00 | 0.02 | 0.75 | % | 0 | 0 | 2.74 | -0.01 | 0.01 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 17.00 | 0.04 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 16 | 1.93 | -0.03 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 17.50 | 0.02 | 1.29 | % | 0 | 0 | 2.04 | -0.03 | 0.01 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 1.29 | 0.17 | -0.33 | -66.00% | 1 | 3 | 2.81 | -0.03 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 19.00 | 0.19 | 0.25 | 0.77 | 0.00 | 0.00% | 0 | 9 | 1.34 | -0.08 | 0.01 | -0.05 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 20.00 | 0.24 | 0.32 | 0.30 | -0.60 | -66.67% | 2 | 246 | 1.42 | -0.08 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 21.00 | 0.33 | 0.39 | 0.33 | 0.00 | 0.00% | 0 | 2 | 1.27 | -0.12 | 0.02 | -0.06 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 21.50 | 0.36 | 0.44 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.12 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 22.00 | 0.42 | 0.50 | 0.60 | +0.08 | +15.39% | 10 | 13 | 1.29 | -0.13 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 22.50 | 0.49 | 0.55 | 0.54 | -0.54 | -50.00% | 3 | 5 | 1.29 | -0.15 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 23.00 | 0.54 | 0.65 | 1.46 | 0.00 | 0.00% | 0 | 4 | 1.27 | -0.16 | 0.03 | -0.07 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 23.50 | 0.59 | 0.86 | 0.73 | 0.00 | 0.00% | 0 | 2 | 1.30 | -0.18 | 0.03 | -0.07 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 24.00 | 0.69 | 0.81 | 0.95 | 0.00 | 0.00% | 0 | 43 | 1.23 | -0.20 | 0.04 | -0.07 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 24.50 | 0.81 | 0.92 | 0.88 | 0.00 | 0.00% | 0 | 30 | 1.25 | -0.22 | 0.04 | -0.08 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 25.00 | 0.92 | 1.01 | 0.95 | -0.03 | -3.07% | 30 | 106 | 1.20 | -0.24 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 25.50 | 1.04 | 1.16 | 1.07 | -0.03 | -2.73% | 1 | 8 | 1.20 | -0.26 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 26.00 | 1.12 | 1.27 | 1.30 | 0.00 | 0.00% | 0 | 16 | 1.13 | -0.28 | 0.04 | -0.09 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 26.50 | 1.31 | 1.59 | 1.45 | 0.00 | 0.00% | 0 | 7 | 1.15 | -0.31 | 0.05 | -0.09 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 27.00 | 1.49 | 1.65 | 1.75 | +0.04 | +2.34% | 30 | 162 | 1.17 | -0.33 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 28.00 | 1.86 | 2.00 | 2.21 | +0.16 | +7.81% | 3 | 17 | 1.11 | -0.39 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 29.00 | 2.30 | 2.62 | 2.32 | -0.15 | -6.08% | 3 | 25 | 1.08 | -0.44 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 30.00 | 2.78 | 2.98 | % | 0 | 0 | 1.05 | -0.50 | 0.06 | -0.09 | 4/25/2025 3:59:51 PM EST | |||
| 31.00 | 2.90 | 3.55 | 3.45 | 0.00 | 0.00% | 0 | 17 | 1.04 | -0.56 | 0.06 | -0.09 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 32.00 | 4.00 | 4.20 | 3.95 | 0.00 | 0.00% | 0 | 94 | 0.95 | -0.62 | 0.06 | -0.08 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 33.00 | 4.65 | 6.15 | 5.90 | 0.00 | 0.00% | 0 | 8 | 1.31 | -0.68 | 0.06 | -0.08 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 34.00 | 5.15 | 7.25 | 9.10 | 0.00 | 0.00% | 0 | 20 | 1.99 | -0.73 | 0.05 | -0.07 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 35.00 | 5.50 | 6.50 | 9.90 | 0.00 | 0.00% | 0 | 6 | 1.70 | -0.79 | 0.05 | -0.06 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 36.00 | 7.00 | 7.30 | 7.18 | 0.00 | 0.00% | 0 | 6 | 1.97 | -0.83 | 0.04 | -0.05 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 37.00 | 7.90 | 8.20 | 10.01 | 0.00 | 0.00% | 0 | 5 | 2.01 | -0.86 | 0.04 | -0.04 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 38.00 | 8.75 | 9.10 | % | 0 | 0 | 2.18 | -0.89 | 0.03 | -0.04 | 4/25/2025 3:59:51 PM EST | |||
| 39.00 | 9.55 | 11.40 | % | 0 | 0 | 2.25 | -0.91 | 0.03 | -0.03 | 4/25/2025 3:59:51 PM EST | |||
| 40.00 | 10.55 | 12.30 | 14.62 | 0.00 | 0.00% | 0 | 1 | 2.22 | -0.93 | 0.02 | -0.03 | 4/4/2025 | 4/25/2025 3:59:51 PM EST |
| 41.00 | 11.50 | 13.85 | % | 0 | 0 | 2.38 | -0.95 | 0.02 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 42.00 | 11.10 | 14.85 | 15.75 | 0.00 | 0.00% | 0 | 0 | 2.39 | -0.96 | 0.02 | -0.02 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 43.00 | 12.90 | 15.80 | 10.22 | 0.00 | 0.00% | 0 | 0 | 2.52 | -0.96 | 0.01 | -0.02 | 3/28/2025 | 4/25/2025 3:59:51 PM EST |
| 44.00 | 14.20 | 16.10 | % | 0 | 0 | 2.49 | -0.98 | 0.01 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 45.00 | 14.55 | 17.50 | 19.17 | 0.00 | 0.00% | 0 | 0 | 2.34 | -0.98 | 0.01 | -0.01 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 46.00 | 15.40 | 17.25 | % | 0 | 0 | 1.59 | -0.99 | 0.01 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 50.00 | 18.85 | 22.50 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 55.00 | 24.45 | 27.85 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST |