Options Chain for WAYFAIR INC CL A (W) - $33.85 as of 3/28/2025 9:19:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.45 | 17.90 | 19.35 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.95 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 14.40 | 14.70 | 16.53 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.93 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 11.60 | 12.95 | 19.00 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.89 | 0.01 | -0.02 | 11/18/2024 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 9.80 | 10.65 | 14.38 | 0.00 | 0.00% | 0 | 32 | 0.75 | 0.84 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 27.50 | 8.60 | 9.30 | 7.25 | 0.00 | 0.00% | 0 | 46 | 0.86 | 0.78 | 0.02 | -0.03 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 7.00 | 7.75 | 8.85 | 0.00 | 0.00% | 0 | 198 | 0.83 | 0.70 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 32.50 | 4.65 | 5.80 | 5.15 | -2.20 | -29.94% | 99 | 1,144 | 0.77 | 0.63 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 4.45 | 4.60 | 5.80 | 0.00 | 0.00% | 0 | 503 | 0.75 | 0.55 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 3.45 | 3.60 | 3.15 | -1.20 | -27.59% | 1 | 245 | 0.74 | 0.47 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 2.62 | 2.97 | 2.75 | -0.72 | -20.75% | 2,020 | 3,503 | 0.74 | 0.40 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 2.06 | 2.34 | 1.97 | -0.79 | -28.63% | 20 | 195 | 0.74 | 0.33 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 1.55 | 1.67 | 2.53 | 0.00 | 0.00% | 0 | 943 | 0.72 | 0.27 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 1.21 | 1.30 | 1.84 | 0.00 | 0.00% | 0 | 1,199 | 0.72 | 0.22 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 0.93 | 1.02 | 0.87 | -0.44 | -33.59% | 18 | 770 | 0.72 | 0.18 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 52.50 | 0.73 | 0.80 | 1.36 | 0.00 | 0.00% | 0 | 360 | 0.72 | 0.15 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.57 | 0.62 | 0.55 | -0.39 | -41.49% | 14 | 1,204 | 0.72 | 0.12 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 57.50 | 0.44 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 749 | 0.73 | 0.10 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 0.34 | 0.41 | 0.75 | 0.00 | 0.00% | 0 | 952 | 0.73 | 0.08 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 62.50 | 0.26 | 0.34 | 0.27 | 0.00 | 0.00% | 0 | 115 | 0.66 | 0.06 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 0.21 | 0.28 | 0.38 | 0.00 | 0.00% | 0 | 388 | 0.67 | 0.05 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 0.06 | 0.27 | 0.46 | +0.45 | +4,500.00% | 1 | 806 | 0.75 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 0.05 | 0.42 | 0.20 | 0.00 | 0.00% | 0 | 1,249 | 0.83 | 0.02 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 832 | 1.02 | 0.01 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.40 | 0.19 | -0.05 | -20.84% | 1 | 262 | 1.08 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.41 | 0.50 | 0.00 | 0.00% | 0 | 716 | 1.13 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.41 | 0.73 | 0.00 | 0.00% | 0 | 195 | 1.18 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 1,631 | 1.22 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.39 | 0.54 | 0.00 | 0.00% | 0 | 96 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.39 | 0.45 | 0.00 | 0.00% | 0 | 242 | 1.29 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 25 | 1.32 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.37 | 0.68 | 0.00 | 0.00% | 0 | 164 | 1.35 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 225 | 1.06 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.36 | 0.18 | 0.00 | 0.00% | 0 | 1,961 | 1.41 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.12 | 0.65 | 0.48 | 0.00 | 0.00% | 0 | 2,605 | 0.94 | -0.05 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 0.49 | 0.57 | 0.39 | 0.00 | 0.00% | 0 | 1,052 | 0.88 | -0.07 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 0.84 | 0.90 | 0.61 | 0.00 | 0.00% | 0 | 4,587 | 0.84 | -0.11 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 1.13 | 1.40 | 1.35 | +0.30 | +28.58% | 3 | 1,048 | 0.79 | -0.16 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 27.50 | 1.80 | 2.08 | 2.02 | +0.85 | +72.65% | 2,024 | 434 | 0.77 | -0.22 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 2.83 | 2.97 | 2.86 | +0.67 | +30.60% | 12 | 961 | 0.77 | -0.30 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 32.50 | 3.95 | 4.10 | 4.05 | +1.24 | +44.13% | 6 | 1,772 | 0.76 | -0.37 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 5.30 | 5.45 | 5.60 | +1.25 | +28.74% | 8 | 2,859 | 0.76 | -0.45 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 6.80 | 6.95 | 5.30 | 0.00 | 0.00% | 0 | 2,017 | 0.74 | -0.53 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 7.75 | 8.65 | 9.01 | +2.36 | +35.49% | 40 | 3,752 | 0.68 | -0.60 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 10.20 | 10.55 | 10.33 | +1.73 | +20.12% | 1 | 249 | 0.72 | -0.67 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 11.90 | 12.55 | 9.45 | 0.00 | 0.00% | 0 | 2,873 | 0.68 | -0.73 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 14.05 | 14.70 | 12.43 | 0.00 | 0.00% | 0 | 295 | 0.95 | -0.78 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 16.05 | 17.60 | 17.00 | +2.15 | +14.48% | 25 | 1,334 | 0.94 | -0.82 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 52.50 | 18.75 | 19.70 | 11.40 | 0.00 | 0.00% | 0 | 106 | 0.84 | -0.85 | 0.02 | -0.02 | 2/21/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 20.60 | 21.60 | 23.50 | 0.00 | 0.00% | 0 | 625 | 1.03 | -0.88 | 0.02 | -0.01 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 57.50 | 23.75 | 24.00 | 16.57 | 0.00 | 0.00% | 0 | 75 | 1.07 | -0.90 | 0.01 | -0.01 | 2/25/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 26.15 | 26.45 | 28.82 | 0.00 | 0.00% | 0 | 604 | 1.27 | -0.92 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 62.50 | 28.00 | 29.95 | 18.65 | 0.00 | 0.00% | 0 | 57 | 0.95 | -0.94 | 0.01 | -0.01 | 2/3/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 30.95 | 32.75 | 32.30 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.95 | 0.01 | -0.01 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 35.10 | 37.70 | 29.60 | 0.00 | 0.00% | 0 | 5 | 1.29 | -0.97 | 0.01 | -0.01 | 2/27/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 39.60 | 43.25 | 32.35 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.98 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 44.80 | 47.15 | 35.37 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 12/23/2024 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 50.05 | 52.80 | 43.31 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 54.75 | 57.75 | 46.75 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 59.50 | 63.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 100.00 | 64.50 | 68.20 | 47.90 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 69.55 | 73.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 74.55 | 78.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 79.50 | 83.20 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 84.65 | 88.20 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 125.00 | 89.50 | 93.25 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 130.00 | 94.55 | 98.25 | 75.00 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 3/28/2025 3:59:55 PM EST |