Options Chain for WIX COM LTD SHS (WIX) - $166.43 as of 5/5/2025 9:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 83.40 | 91.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 85.00 | 78.60 | 86.20 | % | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 73.50 | 81.20 | % | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 68.60 | 76.30 | % | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 63.80 | 71.50 | 64.10 | 0.00 | 0.00% | 0 | 45 | 1.32 | 0.96 | 0.00 | -0.07 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 58.90 | 66.60 | % | 0 | 0 | 1.20 | 0.96 | 0.00 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 54.10 | 61.80 | % | 0 | 0 | 1.13 | 0.94 | 0.00 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 49.40 | 57.20 | % | 0 | 0 | 1.08 | 0.93 | 0.00 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 44.70 | 52.40 | 48.70 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.91 | 0.00 | -0.10 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 40.10 | 47.90 | % | 0 | 0 | 0.96 | 0.89 | 0.00 | -0.11 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 35.00 | 43.60 | % | 0 | 0 | 0.76 | 0.87 | 0.00 | -0.12 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 30.70 | 39.10 | % | 0 | 0 | 0.85 | 0.84 | 0.01 | -0.12 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 26.50 | 35.20 | 25.30 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.81 | 0.01 | -0.13 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 26.10 | 29.10 | 26.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.78 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 22.30 | 24.60 | % | 0 | 0 | 0.57 | 0.74 | 0.01 | -0.13 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 18.70 | 21.30 | % | 0 | 0 | 0.56 | 0.69 | 0.01 | -0.14 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 15.80 | 18.20 | 20.16 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.63 | 0.01 | -0.14 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 12.60 | 15.10 | 14.50 | +0.50 | +3.58% | 5 | 512 | 0.54 | 0.57 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 10.70 | 12.20 | 12.00 | +0.10 | +0.84% | 2 | 11 | 0.54 | 0.50 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 8.00 | 10.40 | 9.70 | -2.80 | -22.40% | 2 | 26 | 0.53 | 0.44 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 6.60 | 8.50 | 8.00 | +0.19 | +2.44% | 1 | 848 | 0.53 | 0.39 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 4.80 | 6.70 | 5.80 | +0.60 | +11.54% | 2 | 15 | 0.51 | 0.34 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 3.60 | 5.40 | 5.50 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.31 | 0.01 | -0.14 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 2.85 | 6.00 | 3.86 | 0.00 | 0.00% | 0 | 35 | 0.56 | 0.27 | 0.01 | -0.13 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 1.90 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.25 | 0.01 | -0.13 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 1.25 | 5.90 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.19 | 0.01 | -0.12 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 0.40 | 5.30 | % | 0 | 0 | 0.65 | 0.15 | 0.01 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 0.05 | 4.80 | % | 0 | 0 | 0.66 | 0.11 | 0.00 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 4.60 | % | 0 | 0 | 0.69 | 0.09 | 0.00 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 3.30 | % | 0 | 0 | 0.88 | 0.06 | 0.00 | -0.05 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.60 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 4.30 | % | 0 | 0 | 1.68 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.70 | % | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 3.60 | % | 0 | 0 | 1.36 | -0.02 | 0.00 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 0.05 | 3.40 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.04 | 0.00 | -0.07 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 3.00 | % | 0 | 0 | 0.77 | -0.04 | 0.00 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 0.05 | 3.20 | 1.50 | 0.00 | 0.00% | 0 | 6 | 0.73 | -0.06 | 0.00 | -0.08 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 0.10 | 4.20 | % | 0 | 0 | 0.79 | -0.07 | 0.00 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 0.25 | 4.90 | % | 0 | 0 | 0.77 | -0.09 | 0.00 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 0.05 | 5.70 | % | 0 | 0 | 0.74 | -0.11 | 0.00 | -0.11 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 1.35 | 3.20 | 2.10 | 0.00 | 0.00% | 0 | 29 | 0.65 | -0.13 | 0.00 | -0.12 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 2.10 | 4.70 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.16 | 0.01 | -0.12 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 140.00 | 1.30 | 4.70 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.19 | 0.01 | -0.13 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 4.10 | 8.50 | 5.29 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.22 | 0.01 | -0.13 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 5.00 | 7.00 | 5.49 | 0.00 | 0.00% | 0 | 18 | 0.57 | -0.26 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 6.30 | 8.60 | 7.50 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.31 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 160.00 | 8.00 | 10.00 | 8.91 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.37 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 10.20 | 12.20 | 10.70 | 0.00 | 0.00% | 0 | 9 | 0.52 | -0.43 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 12.70 | 14.50 | 13.11 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.50 | 0.01 | -0.14 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 15.50 | 17.60 | 17.00 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.56 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 18.70 | 20.40 | 20.50 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.61 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 22.30 | 24.70 | 21.20 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.66 | 0.01 | -0.14 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 22.60 | 28.70 | 32.80 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.69 | 0.01 | -0.14 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 28.30 | 35.50 | % | 0 | 0 | 0.71 | -0.73 | 0.01 | -0.13 | 5/5/2025 3:59:55 PM EST | |||
| 200.00 | 31.00 | 39.60 | % | 0 | 0 | 0.64 | -0.75 | 0.01 | -0.13 | 5/5/2025 3:59:55 PM EST | |||
| 210.00 | 40.30 | 48.10 | % | 0 | 0 | 0.75 | -0.81 | 0.01 | -0.12 | 5/5/2025 3:59:55 PM EST | |||
| 220.00 | 49.80 | 57.50 | % | 0 | 0 | 0.82 | -0.85 | 0.01 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 59.50 | 67.20 | % | 0 | 0 | 0.85 | -0.89 | 0.00 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 69.40 | 77.10 | % | 0 | 0 | 0.93 | -0.91 | 0.00 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 250.00 | 79.40 | 87.60 | % | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.05 | 5/5/2025 3:59:55 PM EST |