Options Chain for WIX COM LTD SHS (WIX) - $151.26 as of 5/27/2025 3:46:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 69.90 | 77.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 85.00 | 64.60 | 72.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 90.00 | 59.60 | 68.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 95.00 | 54.70 | 63.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 100.00 | 49.80 | 58.20 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 105.00 | 45.90 | 53.50 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 110.00 | 42.90 | 48.10 | % | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.03 | 5/27/2025 1:59:00 PM EST | |||
| 115.00 | 39.00 | 43.00 | 109.00 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.95 | 0.00 | -0.04 | 1/3/2025 | 5/27/2025 1:59:00 PM EST |
| 120.00 | 32.20 | 39.00 | 35.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.93 | 0.00 | -0.05 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 125.00 | 29.20 | 33.20 | 99.70 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.91 | 0.01 | -0.06 | 1/3/2025 | 5/27/2025 1:59:00 PM EST |
| 130.00 | 23.80 | 27.20 | 87.00 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.86 | 0.01 | -0.07 | 11/21/2024 | 5/27/2025 1:59:00 PM EST |
| 135.00 | 21.50 | 23.30 | % | 0 | 0 | 0.43 | 0.82 | 0.01 | -0.08 | 5/27/2025 1:59:00 PM EST | |||
| 140.00 | 15.60 | 19.30 | % | 0 | 0 | 0.34 | 0.76 | 0.01 | -0.09 | 5/27/2025 1:59:00 PM EST | |||
| 145.00 | 13.70 | 14.80 | 102.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.69 | 0.01 | -0.09 | 1/29/2025 | 5/27/2025 1:59:00 PM EST |
| 150.00 | 11.00 | 11.60 | 12.70 | +0.70 | +5.84% | 9 | 13 | 0.40 | 0.62 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 155.00 | 8.40 | 8.90 | 9.35 | +0.35 | +3.89% | 5 | 102 | 0.39 | 0.53 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 160.00 | 6.10 | 6.80 | 7.05 | +0.64 | +9.99% | 1 | 23 | 0.38 | 0.44 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 165.00 | 4.50 | 4.90 | 6.05 | 0.00 | 0.00% | 0 | 76 | 0.38 | 0.36 | 0.02 | -0.09 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 170.00 | 3.20 | 3.60 | 3.90 | -0.49 | -11.17% | 12 | 480 | 0.38 | 0.29 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 175.00 | 2.25 | 2.55 | 2.60 | 0.00 | 0.00% | 0 | 61 | 0.37 | 0.22 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 180.00 | 1.05 | 2.05 | 2.87 | 0.00 | 0.00% | 0 | 623 | 0.37 | 0.17 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 185.00 | 0.75 | 1.70 | 1.91 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.13 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 190.00 | 0.80 | 0.95 | 2.53 | 0.00 | 0.00% | 0 | 24 | 0.38 | 0.10 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 195.00 | 0.60 | 0.85 | 1.10 | 0.00 | 0.00% | 0 | 29 | 0.39 | 0.07 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 200.00 | 0.00 | 0.75 | 0.88 | 0.00 | 0.00% | 0 | 6,303 | 0.44 | 0.05 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 210.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 963 | 0.58 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 220.00 | 0.20 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 26 | 0.54 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 230.00 | 0.20 | 0.30 | 0.30 | +0.13 | +76.48% | 3 | 30 | 0.50 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 240.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 8,858 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 250.00 | 0.15 | 0.40 | 0.18 | -0.01 | -5.27% | 1 | 225 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 260.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.86 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 270.00 | 0.00 | 2.60 | 0.14 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 280.00 | 0.00 | 1.50 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 290.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 300.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 85 | 1.03 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 310.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 97 | 1.07 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:59:00 PM EST |
| 320.00 | 0.00 | 1.50 | 7.90 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 1:59:00 PM EST |
| 330.00 | 0.00 | 1.50 | 6.60 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 1:59:00 PM EST |
| 340.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 350.00 | 0.00 | 1.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 360.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 1:59:00 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 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 95.00 | 0.00 | 1.50 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/27/2025 1:59:00 PM EST |
| 100.00 | 0.00 | 1.50 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.01 | 0.00 | -0.02 | 4/9/2025 | 5/27/2025 1:59:00 PM EST |
| 105.00 | 0.00 | 1.70 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.02 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 115.00 | 0.00 | 0.80 | 0.75 | -0.45 | -37.50% | 2 | 3 | 0.54 | -0.05 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 120.00 | 0.90 | 1.10 | 1.05 | % | 1 | 0 | 0.49 | -0.07 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 125.00 | 0.00 | 1.55 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.09 | 0.01 | -0.06 | 5/7/2025 | 5/27/2025 1:59:00 PM EST |
| 130.00 | 1.85 | 2.10 | 1.68 | -0.58 | -25.67% | 4 | 30 | 0.45 | -0.14 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 135.00 | 2.60 | 2.90 | 2.85 | -0.45 | -13.64% | 28 | 37 | 0.43 | -0.18 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 140.00 | 3.70 | 4.00 | 3.45 | -0.95 | -21.60% | 21 | 128 | 0.42 | -0.24 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 145.00 | 5.20 | 5.50 | 6.20 | 0.00 | 0.00% | 0 | 112 | 0.41 | -0.31 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 150.00 | 6.60 | 7.40 | 6.50 | -1.30 | -16.67% | 1 | 121 | 0.40 | -0.38 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 155.00 | 9.20 | 10.20 | 10.50 | 0.00 | 0.00% | 0 | 46 | 0.39 | -0.47 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 160.00 | 11.10 | 12.70 | 12.70 | 0.00 | 0.00% | 0 | 49 | 0.38 | -0.56 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 165.00 | 14.70 | 16.00 | 15.30 | +0.01 | +0.07% | 1 | 16 | 0.36 | -0.64 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 170.00 | 18.70 | 20.10 | 17.45 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.71 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 175.00 | 22.40 | 23.80 | 20.16 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.78 | 0.01 | -0.07 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 180.00 | 24.80 | 30.60 | 13.19 | 0.00 | 0.00% | 0 | 28 | 0.46 | -0.83 | 0.01 | -0.06 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 185.00 | 28.80 | 35.20 | 29.70 | 0.00 | 0.00% | 0 | 50 | 0.64 | -0.87 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 190.00 | 36.10 | 39.00 | 37.50 | 0.00 | 0.00% | 0 | 492 | 0.62 | -0.90 | 0.01 | -0.04 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 195.00 | 38.00 | 45.20 | 19.10 | 0.00 | 0.00% | 0 | 34 | 0.75 | -0.93 | 0.01 | -0.03 | 2/24/2025 | 5/27/2025 1:59:00 PM EST |
| 200.00 | 42.80 | 51.10 | 28.00 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.95 | 0.00 | -0.02 | 5/12/2025 | 5/27/2025 1:59:00 PM EST |
| 210.00 | 53.00 | 58.90 | 55.94 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.98 | 0.00 | -0.01 | 4/3/2025 | 5/27/2025 1:59:00 PM EST |
| 220.00 | 62.80 | 68.50 | 43.42 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 1:59:00 PM EST |
| 230.00 | 73.30 | 78.30 | 33.70 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 1:59:00 PM EST |
| 240.00 | 82.80 | 88.50 | 55.60 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 1:59:00 PM EST |
| 250.00 | 92.80 | 99.90 | 41.40 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 1:59:00 PM EST |
| 260.00 | 103.10 | 108.70 | 48.50 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 1:59:00 PM EST |
| 270.00 | 112.90 | 120.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 280.00 | 122.90 | 130.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 290.00 | 133.30 | 138.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 300.00 | 143.90 | 148.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 310.00 | 152.80 | 160.60 | 100.60 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/27/2025 1:59:00 PM EST |
| 320.00 | 162.80 | 170.10 | 101.30 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 1:59:00 PM EST |
| 330.00 | 173.40 | 180.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 340.00 | 182.80 | 189.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 350.00 | 193.40 | 199.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 360.00 | 202.80 | 210.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST |