Options Chain for WAYFAIR INC CL A (W) - $36.20 as of 5/27/2025 2:34:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.75 | 26.65 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 20.00 | 18.50 | 20.75 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 21.00 | 19.35 | 19.85 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 22.00 | 18.30 | 18.75 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 23.00 | 17.40 | 17.80 | 16.92 | 0.00 | 0.00% | 0 | 10 | 2.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:57 PM EST |
| 24.00 | 16.35 | 16.70 | 15.65 | 0.00 | 0.00% | 0 | 15 | 3.33 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:57 PM EST |
| 25.00 | 15.35 | 15.70 | 15.53 | +0.73 | +4.94% | 4 | 30 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 26.00 | 14.15 | 14.75 | 12.78 | 0.00 | 0.00% | 0 | 9 | 1.67 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 27.00 | 13.35 | 13.75 | 12.55 | 0.00 | 0.00% | 0 | 7 | 2.11 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 1:58:57 PM EST |
| 28.00 | 10.65 | 13.75 | 9.90 | 0.00 | 0.00% | 0 | 15 | 2.56 | 1.00 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 29.00 | 11.25 | 11.70 | 11.45 | +3.93 | +52.27% | 1 | 52 | 1.90 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 30.00 | 10.40 | 10.70 | 6.35 | 0.00 | 0.00% | 0 | 21 | 1.83 | 0.99 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 31.00 | 7.55 | 9.85 | 6.09 | 0.00 | 0.00% | 0 | 22 | 1.85 | 0.98 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 32.00 | 8.55 | 8.85 | 8.36 | +3.70 | +79.40% | 2 | 101 | 0.91 | 0.96 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 33.00 | 7.55 | 7.90 | 3.88 | 0.00 | 0.00% | 0 | 23 | 0.92 | 0.94 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 34.00 | 6.60 | 7.00 | 6.30 | +3.05 | +93.85% | 2 | 24 | 0.82 | 0.91 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 34.50 | 6.15 | 6.40 | 2.64 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.90 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 35.00 | 5.65 | 6.05 | 2.29 | 0.00 | 0.00% | 0 | 31 | 0.74 | 0.88 | 0.04 | -0.06 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 35.50 | 5.20 | 5.45 | 2.13 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.86 | 0.04 | -0.06 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 36.00 | 4.65 | 5.05 | 4.80 | +2.69 | +127.49% | 1 | 44 | 0.69 | 0.84 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 36.50 | 3.80 | 4.60 | 4.16 | +2.46 | +144.71% | 1 | 13 | 0.70 | 0.82 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 37.00 | 4.05 | 4.20 | 3.85 | +2.19 | +131.93% | 30 | 54 | 0.72 | 0.79 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 37.50 | 2.75 | 3.85 | 1.49 | 0.00 | 0.00% | 0 | 25 | 0.51 | 0.76 | 0.07 | -0.08 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 38.00 | 3.35 | 3.45 | 3.25 | +2.00 | +160.00% | 99 | 2,256 | 0.70 | 0.72 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 38.50 | 1.95 | 3.10 | 2.15 | +0.83 | +62.88% | 14 | 13 | 0.69 | 0.69 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 39.00 | 2.39 | 2.75 | 2.68 | +1.71 | +176.29% | 21 | 60 | 0.69 | 0.65 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 39.50 | 2.27 | 2.46 | 2.07 | +1.34 | +183.57% | 6 | 18 | 0.69 | 0.60 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 40.00 | 2.10 | 2.30 | 1.89 | +1.32 | +231.58% | 290 | 151 | 0.68 | 0.56 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 40.50 | 1.74 | 1.92 | 0.70 | +0.19 | +37.26% | 3 | 57 | 0.68 | 0.52 | 0.09 | -0.10 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 41.00 | 1.54 | 1.68 | 1.64 | +1.15 | +234.70% | 95 | 26 | 0.68 | 0.48 | 0.09 | -0.10 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 41.50 | 1.39 | 1.47 | 1.32 | % | 3 | 0 | 0.70 | 0.43 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 42.00 | 1.11 | 1.26 | 1.19 | +0.21 | +21.43% | 25 | 28 | 0.67 | 0.39 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 42.50 | 1.04 | 1.12 | 1.04 | +0.73 | +235.49% | 6 | 10 | 0.70 | 0.36 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 43.00 | 0.78 | 0.98 | 0.79 | +0.55 | +229.17% | 48 | 48 | 0.70 | 0.32 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 43.50 | 0.77 | 0.88 | 0.84 | % | 4 | 0 | 0.71 | 0.28 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 44.00 | 0.53 | 0.81 | 0.65 | 0.00 | 0.00% | 10 | 25 | 0.68 | 0.25 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 44.50 | 0.54 | 0.63 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.22 | 0.06 | -0.07 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 45.00 | 0.41 | 0.50 | 0.51 | +0.35 | +218.75% | 65 | 122 | 0.69 | 0.19 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 45.50 | 0.39 | 0.43 | 0.11 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.17 | 0.05 | -0.06 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 46.00 | 0.33 | 0.38 | 0.36 | +0.26 | +260.00% | 27 | 12 | 0.71 | 0.15 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 47.00 | 0.00 | 0.29 | 0.22 | +0.02 | +10.00% | 10 | 18 | 0.72 | 0.11 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 48.00 | 0.00 | 0.25 | 0.10 | -0.02 | -16.67% | 1 | 41 | 0.73 | 0.08 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 49.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.06 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 50.00 | 0.06 | 0.13 | 0.10 | 0.00 | 0.00% | 4 | 17 | 0.76 | 0.05 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0 | 5 | 3.64 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:57 PM EST |
| 21.00 | 0.00 | 1.00 | 0.56 | 0.00 | 0.00% | 0 | 5 | 3.43 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:58:57 PM EST |
| 22.00 | 0.00 | 1.00 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.43 | 0.00 | 0.00% | 0 | 28 | 2.99 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 28 | 1.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:57 PM EST |
| 25.00 | 0.00 | 0.54 | 0.06 | 0.00 | 0.00% | 0 | 43 | 2.24 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 26.00 | 0.00 | 0.24 | 0.04 | -0.06 | -60.00% | 1 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 27.00 | 0.02 | 0.05 | 0.14 | +0.02 | +16.67% | 22 | 31 | 1.13 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 28.00 | 0.00 | 0.14 | 0.04 | -0.12 | -75.00% | 42 | 20 | 1.36 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 29.00 | 0.00 | 0.43 | 0.21 | 0.00 | 0.00% | 0 | 206 | 1.58 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 30.00 | 0.00 | 0.17 | 0.31 | 0.00 | 0.00% | 0 | 107 | 1.16 | -0.01 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 31.00 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 215 | 1.26 | -0.02 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 32.00 | 0.00 | 0.14 | 0.50 | 0.00 | 0.00% | 0 | 56 | 0.92 | -0.04 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 33.00 | 0.00 | 0.17 | 0.18 | -0.57 | -76.00% | 3 | 19 | 0.86 | -0.06 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 34.00 | 0.19 | 0.24 | 0.22 | -0.83 | -79.05% | 7 | 21 | 0.80 | -0.09 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 34.50 | 0.00 | 0.29 | 1.17 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.10 | 0.03 | -0.05 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 35.00 | 0.28 | 0.33 | 0.31 | -0.96 | -75.60% | 57 | 234 | 0.76 | -0.12 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 35.50 | 0.32 | 0.39 | 1.62 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.14 | 0.04 | -0.06 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 36.00 | 0.41 | 0.46 | 0.56 | -1.19 | -68.00% | 20 | 40 | 0.82 | -0.16 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 36.50 | 0.49 | 0.59 | 0.71 | -1.69 | -70.42% | 53 | 0 | 0.74 | -0.18 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 37.00 | 0.59 | 0.64 | 0.64 | -1.97 | -75.48% | 20 | 22 | 0.74 | -0.21 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 37.50 | 0.71 | 0.76 | 0.74 | % | 4 | 0 | 0.73 | -0.24 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 38.00 | 0.84 | 0.90 | 0.88 | -1.63 | -64.94% | 12 | 57 | 0.72 | -0.28 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 38.50 | 1.00 | 1.04 | 1.28 | -1.52 | -54.29% | 1,102 | 0 | 0.72 | -0.31 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 39.00 | 1.16 | 1.23 | 1.35 | -0.80 | -37.21% | 2 | 26 | 0.71 | -0.35 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 39.50 | 1.36 | 1.43 | 1.49 | % | 2 | 0 | 0.71 | -0.40 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 40.00 | 1.58 | 1.65 | 1.74 | -1.00 | -36.50% | 14 | 64 | 0.71 | -0.44 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 40.50 | 1.82 | 1.88 | 1.95 | % | 1 | 0 | 0.70 | -0.48 | 0.09 | -0.10 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 41.00 | 2.07 | 2.14 | 3.80 | 0.00 | 0.00% | 0 | 32 | 0.70 | -0.52 | 0.09 | -0.10 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 41.50 | 2.30 | 2.43 | % | 0 | 0 | 0.69 | -0.57 | 0.08 | -0.10 | 5/27/2025 1:58:57 PM EST | |||
| 42.00 | 2.61 | 2.74 | % | 0 | 0 | 0.75 | -0.61 | 0.08 | -0.09 | 5/27/2025 1:58:57 PM EST | |||
| 42.50 | 2.95 | 3.10 | % | 0 | 0 | 0.69 | -0.64 | 0.08 | -0.09 | 5/27/2025 1:58:57 PM EST | |||
| 43.00 | 3.35 | 3.45 | % | 0 | 0 | 0.64 | -0.68 | 0.08 | -0.09 | 5/27/2025 1:58:57 PM EST | |||
| 43.50 | 3.70 | 3.85 | % | 0 | 0 | 0.69 | -0.72 | 0.07 | -0.08 | 5/27/2025 1:58:57 PM EST | |||
| 44.00 | 2.68 | 4.25 | % | 0 | 0 | 0.74 | -0.75 | 0.07 | -0.08 | 5/27/2025 1:58:57 PM EST | |||
| 44.50 | 3.55 | 4.65 | % | 0 | 0 | 0.74 | -0.78 | 0.06 | -0.07 | 5/27/2025 1:58:57 PM EST | |||
| 45.00 | 4.90 | 5.05 | % | 0 | 0 | 0.69 | -0.81 | 0.06 | -0.07 | 5/27/2025 1:58:57 PM EST | |||
| 45.50 | 5.25 | 5.45 | % | 0 | 0 | 0.72 | -0.83 | 0.05 | -0.06 | 5/27/2025 1:58:57 PM EST | |||
| 46.00 | 4.05 | 5.90 | % | 0 | 0 | 0.67 | -0.85 | 0.05 | -0.06 | 5/27/2025 1:58:57 PM EST | |||
| 47.00 | 6.65 | 6.80 | % | 0 | 0 | 1.69 | -0.89 | 0.04 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 48.00 | 7.55 | 7.85 | % | 0 | 0 | 0.70 | -0.92 | 0.03 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 49.00 | 8.40 | 8.85 | 13.91 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.94 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 50.00 | 9.35 | 9.80 | % | 0 | 0 | 0.92 | -0.95 | 0.02 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 55.00 | 14.35 | 14.70 | 19.35 | 0.00 | 0.00% | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 60.00 | 19.30 | 20.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |