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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.35 | 19.15 | % | 0 | 0 | 2.63 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 15.00 | 16.05 | 16.35 | 14.30 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.98 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 13.50 | 14.30 | 10.75 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.95 | 0.01 | -0.02 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 11.15 | 11.60 | 11.50 | -2.25 | -16.37% | 10 | 100 | 0.87 | 0.92 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 8.60 | 9.25 | 9.52 | -2.64 | -21.72% | 1 | 124 | 0.73 | 0.87 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 7.05 | 7.25 | 9.30 | 0.00 | 0.00% | 0 | 310 | 0.81 | 0.81 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 5.25 | 5.35 | 5.85 | -1.65 | -22.00% | 3 | 583 | 0.76 | 0.72 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 3.70 | 3.85 | 4.10 | -1.86 | -31.21% | 38 | 757 | 0.74 | 0.61 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 2.49 | 2.59 | 2.65 | -1.43 | -35.05% | 72 | 1,724 | 0.71 | 0.48 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 1.61 | 1.69 | 1.63 | -1.12 | -40.73% | 41 | 14,008 | 0.69 | 0.35 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 0.99 | 1.08 | 1.07 | -0.99 | -48.06% | 81 | 2,464 | 0.70 | 0.25 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.60 | 0.66 | 0.65 | -0.55 | -45.84% | 223 | 11,256 | 0.67 | 0.18 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 0.37 | 0.43 | 0.45 | -0.41 | -47.68% | 24 | 562 | 0.68 | 0.12 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.22 | 0.29 | 0.25 | -0.25 | -50.00% | 5 | 1,018 | 0.69 | 0.08 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 0.12 | 0.20 | 0.17 | -0.17 | -50.00% | 7 | 1,196 | 0.69 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | -0.09 | -37.50% | 9 | 2,011 | 0.74 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 0.01 | 0.27 | 0.12 | 0.00 | 0.00% | 0 | 346 | 0.73 | 0.02 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,151 | 1.09 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 0.68 | 0.40 | 0.00 | 0.00% | 0 | 750 | 1.24 | 0.01 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 1 | 1,018 | 0.96 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 91 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 340 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 806 | 1.35 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 1,247 | 1.41 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 832 | 1.21 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.38 | 0.19 | 0.00 | 0.00% | 0 | 261 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.62 | 0.50 | 0.00 | 0.00% | 0 | 716 | 1.78 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.01 | 0.37 | 0.73 | 0.00 | 0.00% | 0 | 195 | 1.38 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 1,631 | 1.84 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.56 | 0.54 | 0.00 | 0.00% | 0 | 96 | 1.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.27 | 0.45 | 0.00 | 0.00% | 0 | 242 | 2.34 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 25 | 2.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.13 | 0.68 | 0.00 | 0.00% | 0 | 164 | 2.39 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 225 | 1.65 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.12 | 0.18 | 0.00 | 0.00% | 0 | 1,961 | 1.72 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.01 | 0.67 | 0.22 | 0.00 | 0.00% | 0 | 7 | 1.52 | -0.01 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.03 | 0.42 | 0.49 | 0.00 | 0.00% | 0 | 85 | 1.20 | -0.02 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 0.17 | 0.21 | 0.20 | -0.10 | -33.34% | 15 | 2,976 | 1.01 | -0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.32 | 0.37 | 0.32 | +0.06 | +23.08% | 116 | 1,518 | 0.93 | -0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 0.56 | 0.62 | 0.57 | +0.21 | +58.34% | 6 | 5,212 | 0.86 | -0.13 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.99 | 1.06 | 0.99 | +0.35 | +54.69% | 123 | 2,017 | 0.81 | -0.19 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 1.67 | 1.72 | 1.56 | +0.46 | +41.82% | 260 | 3,075 | 0.77 | -0.28 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 2.62 | 2.69 | 2.61 | +0.84 | +47.46% | 444 | 2,785 | 0.74 | -0.39 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 3.90 | 4.00 | 3.95 | +1.20 | +43.64% | 96 | 4,115 | 0.72 | -0.52 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 5.45 | 5.60 | 5.50 | +1.50 | +37.50% | 49 | 3,061 | 0.69 | -0.65 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 7.05 | 7.50 | 7.25 | +1.78 | +32.55% | 6 | 1,998 | 0.63 | -0.75 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 9.35 | 9.75 | 7.39 | 0.00 | 0.00% | 0 | 3,685 | 0.70 | -0.82 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 11.25 | 12.40 | 10.20 | 0.00 | 0.00% | 0 | 243 | 0.67 | -0.88 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 13.55 | 14.25 | 11.58 | 0.00 | 0.00% | 0 | 2,853 | 0.79 | -0.92 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 16.20 | 16.75 | 16.20 | +2.35 | +16.97% | 3 | 276 | 1.19 | -0.95 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 18.90 | 19.20 | 16.03 | 0.00 | 0.00% | 0 | 529 | 0.91 | -0.97 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 20.00 | 22.80 | 25.80 | 0.00 | 0.00% | 0 | 102 | 1.43 | -0.98 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 23.85 | 24.15 | 23.80 | +2.95 | +14.15% | 128 | 124 | 1.05 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 26.10 | 26.90 | 26.44 | +3.19 | +13.72% | 72 | 73 | 1.25 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 27.75 | 30.35 | 28.85 | +2.75 | +10.54% | 200 | 392 | 1.23 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 30.25 | 32.30 | 18.65 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 32.75 | 35.00 | 32.30 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 38.15 | 40.80 | 44.35 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 42.85 | 45.15 | 32.35 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 47.75 | 50.65 | 35.37 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 52.00 | 55.80 | 43.31 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 56.95 | 59.55 | 46.75 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 62.75 | 65.25 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 67.00 | 70.85 | 47.90 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 72.55 | 75.75 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 76.95 | 80.85 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 115.00 | 82.10 | 85.75 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 120.00 | 87.85 | 90.80 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 125.00 | 92.10 | 95.75 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 130.00 | 97.75 | 100.35 | 75.00 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 5/5/2025 3:59:57 PM EST |