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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.15 | 11.65 | 11.87 | -0.25 | -2.07% | 8 | 8 | 1.67 | 0.95 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 10.20 | 10.65 | % | 0 | 0 | 0.90 | 0.93 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 9.25 | 9.75 | % | 0 | 0 | 1.55 | 0.91 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 23.00 | 8.40 | 10.05 | % | 0 | 0 | 1.16 | 0.89 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 24.00 | 7.55 | 9.00 | 10.55 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.86 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 6.85 | 7.90 | 9.69 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.83 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 4.55 | 7.90 | 8.82 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.79 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 3.90 | 5.55 | 8.01 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.75 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 28.00 | 4.50 | 4.85 | 4.70 | % | 1 | 0 | 0.74 | 0.71 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 29.00 | 4.00 | 4.20 | 4.20 | % | 1 | 0 | 0.75 | 0.66 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 30.00 | 3.40 | 3.60 | 3.67 | % | 8 | 0 | 0.73 | 0.61 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 31.00 | 2.92 | 3.10 | 4.87 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.55 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 0.94 | 2.63 | % | 0 | 0 | 0.53 | 0.50 | 0.06 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 33.00 | 2.05 | 2.23 | 2.22 | -1.28 | -36.58% | 5 | 11 | 0.72 | 0.44 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 1.52 | 2.12 | 3.11 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.39 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 1.23 | 1.54 | 2.66 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.34 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 0.66 | 1.27 | % | 0 | 0 | 0.63 | 0.29 | 0.05 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 37.00 | 0.78 | 1.05 | 1.96 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.25 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 0.72 | 0.90 | % | 0 | 0 | 0.69 | 0.22 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 39.00 | 0.54 | 0.75 | % | 0 | 0 | 0.69 | 0.18 | 0.04 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 0.41 | 0.93 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.16 | 0.03 | -0.02 | 5/2/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 0.47 | % | 0 | 0 | 0.94 | -0.05 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 0.29 | 0.76 | % | 0 | 0 | 1.06 | -0.07 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 0.24 | 0.64 | % | 0 | 0 | 0.87 | -0.09 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 23.00 | 0.25 | 0.82 | % | 0 | 0 | 0.83 | -0.11 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 24.00 | 0.59 | 0.91 | % | 0 | 0 | 0.86 | -0.14 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 0.79 | 0.93 | % | 0 | 0 | 0.82 | -0.17 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 26.00 | 1.02 | 1.29 | 1.21 | % | 2 | 0 | 0.83 | -0.21 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 27.00 | 0.93 | 1.41 | % | 0 | 0 | 0.73 | -0.25 | 0.04 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 28.00 | 1.48 | 1.72 | % | 0 | 0 | 0.75 | -0.29 | 0.04 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 29.00 | 1.94 | 2.42 | 1.51 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.34 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 2.36 | 2.54 | % | 0 | 0 | 0.75 | -0.39 | 0.05 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 31.00 | 2.63 | 3.60 | 2.84 | +0.92 | +47.92% | 2 | 2 | 0.81 | -0.45 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 2.72 | 3.55 | 2.39 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.50 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 3.85 | 4.10 | 4.00 | +1.20 | +42.86% | 3 | 1 | 0.70 | -0.56 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 4.55 | 5.55 | 4.45 | % | 1 | 0 | 0.83 | -0.61 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 35.00 | 5.25 | 5.45 | 5.25 | % | 5 | 0 | 0.71 | -0.66 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 36.00 | 5.95 | 6.20 | % | 0 | 0 | 0.70 | -0.71 | 0.05 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 37.00 | 6.65 | 7.50 | % | 0 | 0 | 0.77 | -0.75 | 0.05 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 38.00 | 6.60 | 7.85 | % | 0 | 0 | 0.51 | -0.78 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 39.00 | 8.30 | 8.70 | % | 0 | 0 | 0.80 | -0.82 | 0.04 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 9.20 | 9.65 | % | 0 | 0 | 1.01 | -0.84 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST |