Options Chain for WAYSTAR HLDG CORP COM (WAY) - $38.62 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.60 | 17.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 25.00 | 14.00 | 14.90 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 27.50 | 11.70 | 13.60 | % | 0 | 0 | 1.16 | 0.98 | 0.01 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 30.00 | 9.00 | 9.90 | % | 0 | 0 | 0.70 | 0.94 | 0.02 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 32.50 | 7.10 | 7.80 | % | 0 | 0 | 0.47 | 0.88 | 0.03 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 35.00 | 5.10 | 5.40 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.79 | 0.04 | -0.02 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 37.50 | 3.40 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.66 | 0.06 | -0.03 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 40.00 | 2.05 | 2.20 | 2.15 | +0.19 | +9.70% | 2 | 17 | 0.41 | 0.49 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 42.50 | 1.10 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 67 | 0.39 | 0.33 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 45.00 | 0.55 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.21 | 0.05 | -0.02 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 47.50 | 0.25 | 0.40 | % | 0 | 0 | 0.39 | 0.12 | 0.03 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 50.00 | 0.10 | 0.25 | % | 0 | 0 | 0.43 | 0.06 | 0.02 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | -0.02 | 0.01 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 30.00 | 0.15 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.06 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 32.50 | 0.35 | 0.55 | % | 0 | 0 | 0.47 | -0.12 | 0.03 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 35.00 | 0.75 | 0.95 | % | 0 | 0 | 0.46 | -0.21 | 0.04 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 37.50 | 1.50 | 1.60 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.34 | 0.06 | -0.03 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 40.00 | 2.60 | 2.75 | 2.64 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.51 | 0.07 | -0.03 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 42.50 | 4.10 | 4.30 | % | 0 | 0 | 0.38 | -0.67 | 0.06 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 45.00 | 5.70 | 6.40 | % | 0 | 0 | 0.33 | -0.79 | 0.05 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 47.50 | 7.70 | 8.70 | % | 0 | 0 | 0.51 | -0.88 | 0.03 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 50.00 | 10.20 | 11.30 | % | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 55.00 | 15.50 | 16.80 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST |