Options Chain for WAYFAIR INC CL A (W) - $45.28 as of 6/6/2025 8:49:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.60 | 25.75 | 24.90 | +8.61 | +52.86% | 1 | 7 | 5.14 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 21.00 | 23.90 | 24.90 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 22.00 | 22.55 | 24.75 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 23.00 | 21.60 | 24.25 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 24.00 | 20.00 | 21.85 | 15.37 | 0.00 | 0.00% | 0 | 13 | 4.07 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:52 PM EST |
| 25.00 | 19.00 | 20.55 | 19.81 | +1.25 | +6.74% | 5 | 30 | 3.86 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 26.00 | 18.90 | 20.15 | 8.20 | 0.00 | 0.00% | 0 | 14 | 3.84 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 3:59:52 PM EST |
| 27.00 | 17.85 | 19.10 | 12.60 | 0.00 | 0.00% | 0 | 8 | 3.59 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:52 PM EST |
| 28.00 | 16.90 | 18.55 | 9.39 | 0.00 | 0.00% | 0 | 32 | 3.44 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:52 PM EST |
| 29.00 | 15.85 | 16.55 | 15.82 | 0.00 | 0.00% | 0 | 48 | 3.37 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 30.00 | 14.90 | 16.10 | 14.90 | +4.68 | +45.80% | 3 | 12 | 2.90 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 31.00 | 13.90 | 14.80 | 13.23 | 0.00 | 0.00% | 0 | 47 | 3.03 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 32.00 | 12.90 | 14.25 | 12.83 | +0.68 | +5.60% | 1 | 11 | 1.70 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 33.00 | 11.90 | 12.95 | 11.31 | 0.00 | 0.00% | 0 | 19 | 2.47 | 0.99 | 0.00 | -0.01 | 6/4/2025 | 6/6/2025 3:59:52 PM EST |
| 34.00 | 11.05 | 11.95 | 11.15 | +0.92 | +9.00% | 16 | 13 | 2.23 | 0.99 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 34.50 | 10.40 | 11.05 | 8.07 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.99 | 0.01 | -0.02 | 5/28/2025 | 6/6/2025 3:59:52 PM EST |
| 35.00 | 10.05 | 10.75 | 9.94 | +3.20 | +47.48% | 292 | 48 | 1.58 | 0.98 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 35.50 | 7.70 | 11.80 | 5.68 | 0.00 | 0.00% | 0 | 7 | 2.51 | 0.98 | 0.01 | -0.02 | 6/2/2025 | 6/6/2025 3:59:52 PM EST |
| 36.00 | 7.25 | 10.55 | 9.53 | 0.00 | 0.00% | 0 | 13 | 2.42 | 0.98 | 0.01 | -0.02 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 36.50 | 6.75 | 10.60 | 8.45 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.97 | 0.01 | -0.03 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 37.00 | 7.65 | 8.65 | 7.49 | +0.09 | +1.22% | 15 | 85 | 2.06 | 0.96 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 37.50 | 6.55 | 8.60 | 7.67 | +2.02 | +35.76% | 20 | 1 | 1.66 | 0.96 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 38.00 | 6.75 | 8.45 | 7.36 | +0.04 | +0.55% | 1 | 69 | 2.08 | 0.93 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 38.50 | 4.80 | 8.25 | 3.84 | 0.00 | 0.00% | 0 | 0 | 2.04 | 0.91 | 0.03 | -0.07 | 5/30/2025 | 6/6/2025 3:59:52 PM EST |
| 39.00 | 5.55 | 6.80 | 6.07 | -0.23 | -3.66% | 3 | 73 | 1.13 | 0.90 | 0.03 | -0.07 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 39.50 | 4.75 | 6.70 | 5.74 | +3.28 | +133.34% | 2 | 3 | 1.06 | 0.89 | 0.04 | -0.08 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 40.00 | 5.20 | 6.65 | 5.08 | +0.37 | +7.86% | 1 | 154 | 1.17 | 0.88 | 0.04 | -0.08 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 40.50 | 4.95 | 6.90 | 4.75 | +0.15 | +3.27% | 83 | 15 | 1.43 | 0.86 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 41.00 | 4.50 | 5.40 | 4.50 | +0.60 | +15.39% | 3 | 55 | 0.88 | 0.84 | 0.05 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 41.50 | 3.55 | 5.70 | 4.03 | +1.95 | +93.75% | 2 | 18 | 0.88 | 0.82 | 0.06 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 42.00 | 3.70 | 4.15 | 3.68 | -0.22 | -5.65% | 75 | 223 | 0.78 | 0.80 | 0.07 | -0.10 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 43.00 | 2.86 | 3.65 | 2.78 | +0.18 | +6.93% | 51 | 161 | 0.78 | 0.73 | 0.08 | -0.10 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 44.00 | 2.35 | 2.49 | 2.17 | +0.18 | +9.05% | 51 | 252 | 0.68 | 0.65 | 0.10 | -0.11 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 45.00 | 1.79 | 2.02 | 1.72 | -0.18 | -9.48% | 2,648 | 264 | 0.70 | 0.55 | 0.10 | -0.11 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 46.00 | 1.32 | 1.57 | 1.14 | -0.31 | -21.38% | 60 | 235 | 0.70 | 0.45 | 0.10 | -0.11 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 47.00 | 0.93 | 1.13 | 0.82 | -0.05 | -5.75% | 90 | 142 | 0.68 | 0.36 | 0.09 | -0.11 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 48.00 | 0.70 | 0.89 | 0.63 | -0.20 | -24.10% | 80 | 79 | 0.72 | 0.28 | 0.08 | -0.10 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 49.00 | 0.49 | 0.59 | 0.47 | -0.09 | -16.08% | 44 | 117 | 0.69 | 0.22 | 0.06 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 50.00 | 0.34 | 0.46 | 0.33 | -0.11 | -25.00% | 5,455 | 200 | 0.72 | 0.17 | 0.05 | -0.07 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 51.00 | 0.23 | 0.31 | 0.23 | -0.17 | -42.50% | 517 | 3 | 0.78 | 0.13 | 0.04 | -0.06 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 52.00 | 0.15 | 0.37 | 0.18 | +0.07 | +63.64% | 8 | 14 | 0.80 | 0.09 | 0.03 | -0.05 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 53.00 | 0.00 | 0.19 | % | 0 | 0 | 0.76 | 0.06 | 0.02 | -0.03 | 6/6/2025 3:59:52 PM EST | |||
| 54.00 | 0.00 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.04 | 0.02 | -0.02 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.10 | 0.10 | -0.06 | -37.50% | 1 | 1 | 0.84 | 0.03 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.22 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.23 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.23 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.24 | 0.48 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.24 | 0.82 | 0.00 | 0.00% | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.03 | 0.55 | 0.00 | 0.00% | 0 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.23 | 0.58 | 0.00 | 0.00% | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.13 | 0.03 | -0.03 | -50.00% | 1 | 9 | 2.05 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.25 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 112 | 265 | 1.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 181 | 1.58 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 31.00 | 0.01 | 0.14 | 0.03 | -0.02 | -40.00% | 3 | 21 | 1.34 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.07 | 0.03 | -0.08 | -72.73% | 2 | 33 | 1.28 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.52 | -0.01 | 0.00 | -0.01 | 6/4/2025 | 6/6/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 16 | 1.44 | -0.01 | 0.00 | -0.01 | 6/4/2025 | 6/6/2025 3:59:52 PM EST |
| 34.50 | 0.00 | 0.29 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.01 | 0.01 | -0.02 | 6/3/2025 | 6/6/2025 3:59:52 PM EST |
| 35.00 | 0.05 | 0.16 | 0.05 | -0.08 | -61.54% | 7 | 42 | 1.07 | -0.02 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 35.50 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.28 | -0.02 | 0.01 | -0.02 | 6/2/2025 | 6/6/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.32 | 0.31 | 0.00 | 0.00% | 0 | 57 | 1.24 | -0.02 | 0.01 | -0.02 | 6/2/2025 | 6/6/2025 3:59:52 PM EST |
| 36.50 | 0.00 | 0.18 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.03 | -0.03 | 0.01 | -0.03 | 6/2/2025 | 6/6/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.19 | 0.13 | -0.47 | -78.34% | 10 | 47 | 1.05 | -0.04 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 40 | 1.09 | -0.04 | 0.02 | -0.04 | 6/4/2025 | 6/6/2025 3:59:52 PM EST |
| 38.00 | 0.12 | 0.17 | 0.16 | -0.09 | -36.00% | 17 | 63 | 0.86 | -0.07 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 38.50 | 0.14 | 0.19 | 0.15 | -0.33 | -68.75% | 11 | 49 | 0.83 | -0.09 | 0.03 | -0.07 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 39.00 | 0.16 | 0.21 | 0.21 | -0.05 | -19.24% | 20 | 75 | 0.80 | -0.10 | 0.03 | -0.07 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 39.50 | 0.20 | 0.24 | 0.22 | -0.03 | -12.00% | 4 | 35 | 0.78 | -0.11 | 0.04 | -0.08 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 40.00 | 0.24 | 0.29 | 0.30 | -0.07 | -18.92% | 56 | 371 | 0.77 | -0.12 | 0.04 | -0.08 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 40.50 | 0.29 | 0.34 | 0.37 | -0.02 | -5.13% | 29 | 42 | 0.75 | -0.14 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 41.00 | 0.35 | 0.41 | 0.44 | -0.16 | -26.67% | 10 | 51 | 0.74 | -0.16 | 0.05 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 41.50 | 0.43 | 0.49 | 0.48 | -0.25 | -34.25% | 36 | 1,150 | 0.73 | -0.18 | 0.06 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 42.00 | 0.46 | 0.58 | 0.63 | -0.13 | -17.11% | 10 | 29 | 0.72 | -0.20 | 0.07 | -0.10 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 43.00 | 0.77 | 0.81 | 0.90 | -0.35 | -28.00% | 13 | 30 | 0.70 | -0.27 | 0.08 | -0.10 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 44.00 | 1.10 | 1.17 | 1.32 | -1.65 | -55.56% | 161 | 6 | 0.70 | -0.35 | 0.10 | -0.11 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 45.00 | 1.53 | 1.70 | 1.75 | -0.55 | -23.92% | 43 | 44 | 0.69 | -0.45 | 0.10 | -0.11 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 46.00 | 2.05 | 2.25 | 2.25 | -0.46 | -16.98% | 3 | 49 | 0.70 | -0.55 | 0.10 | -0.11 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 47.00 | 2.64 | 2.99 | 3.10 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.64 | 0.09 | -0.11 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 48.00 | 2.96 | 3.75 | % | 0 | 0 | 0.65 | -0.72 | 0.08 | -0.10 | 6/6/2025 3:59:52 PM EST | |||
| 49.00 | 4.05 | 4.40 | 4.95 | -0.15 | -2.95% | 1 | 6 | 1.03 | -0.78 | 0.06 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 50.00 | 4.90 | 5.35 | % | 0 | 0 | 1.37 | -0.83 | 0.05 | -0.07 | 6/6/2025 3:59:52 PM EST | |||
| 51.00 | 4.80 | 6.60 | % | 0 | 0 | 1.41 | -0.87 | 0.04 | -0.06 | 6/6/2025 3:59:52 PM EST | |||
| 52.00 | 5.70 | 8.25 | % | 0 | 0 | 1.79 | -0.91 | 0.03 | -0.05 | 6/6/2025 3:59:52 PM EST | |||
| 53.00 | 6.65 | 9.20 | % | 0 | 0 | 1.90 | -0.94 | 0.02 | -0.03 | 6/6/2025 3:59:52 PM EST | |||
| 54.00 | 7.15 | 10.95 | % | 0 | 0 | 1.91 | -0.96 | 0.02 | -0.02 | 6/6/2025 3:59:52 PM EST | |||
| 55.00 | 7.80 | 11.90 | % | 0 | 0 | 2.02 | -0.97 | 0.01 | -0.02 | 6/6/2025 3:59:52 PM EST | |||
| 60.00 | 13.70 | 15.05 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST |