Options Chain for WAYFAIR INC CL A (W) - $36.20 as of 5/27/2025 3:45:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.00 | 22.15 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 22.50 | 18.65 | 20.60 | % | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 25.00 | 16.25 | 16.70 | % | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 27.50 | 13.25 | 14.80 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.93 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 30.00 | 11.70 | 12.45 | 9.95 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.88 | 0.02 | -0.03 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 32.50 | 9.70 | 9.95 | 9.35 | +1.37 | +17.17% | 1 | 5 | 0.71 | 0.83 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 35.00 | 7.80 | 8.90 | 7.40 | +2.90 | +64.45% | 1 | 21 | 0.76 | 0.76 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 37.50 | 6.15 | 6.55 | 5.50 | +2.15 | +64.18% | 11 | 51 | 0.68 | 0.67 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 40.00 | 4.70 | 4.90 | 4.50 | +2.07 | +85.19% | 10 | 56 | 0.67 | 0.58 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 42.50 | 3.55 | 3.65 | 3.33 | +1.63 | +95.89% | 99 | 224 | 0.66 | 0.48 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 45.00 | 2.63 | 2.81 | 2.62 | +1.40 | +114.76% | 141 | 103 | 0.65 | 0.39 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 47.50 | 1.88 | 2.07 | 1.02 | +0.20 | +24.39% | 1 | 99 | 0.66 | 0.31 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 50.00 | 1.40 | 1.56 | 1.44 | +0.87 | +152.64% | 100 | 159 | 0.66 | 0.24 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 55.00 | 0.73 | 0.80 | 0.69 | +0.43 | +165.39% | 6 | 82 | 0.67 | 0.14 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 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 | 0.38 | % | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 22.50 | 0.08 | 0.32 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.02 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 25.00 | 0.22 | 0.33 | 0.16 | -0.21 | -56.76% | 17 | 144 | 0.78 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 27.50 | 0.39 | 0.52 | 0.44 | -0.27 | -38.03% | 4 | 1 | 0.79 | -0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 30.00 | 0.64 | 1.68 | 0.73 | -0.63 | -46.33% | 17 | 67 | 0.75 | -0.12 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 32.50 | 1.02 | 1.11 | 1.15 | -1.20 | -51.07% | 1 | 116 | 0.73 | -0.17 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 35.00 | 1.48 | 1.68 | 1.70 | -1.35 | -44.27% | 30 | 188 | 0.70 | -0.24 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 37.50 | 2.22 | 2.49 | 2.88 | -1.47 | -33.80% | 6 | 54 | 0.68 | -0.33 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 40.00 | 3.15 | 3.55 | 3.56 | -2.44 | -40.67% | 46 | 117 | 0.67 | -0.42 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 42.50 | 4.05 | 4.90 | 5.20 | % | 51 | 0 | 0.67 | -0.52 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 45.00 | 6.35 | 6.45 | 6.40 | % | 61 | 0 | 0.66 | -0.61 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 47.50 | 6.65 | 8.75 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.69 | 0.04 | -0.04 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 50.00 | 9.10 | 10.25 | % | 0 | 0 | 0.71 | -0.76 | 0.03 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 55.00 | 13.45 | 14.65 | % | 0 | 0 | 0.51 | -0.86 | 0.02 | -0.02 | 5/27/2025 2:58:57 PM EST |