Options Chain for WIX COM LTD SHS (WIX) - $152.27 as of 7/11/2025 9:07:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 68.10 | 75.60 | 71.85 | % | 0.90 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 85.00 | 63.10 | 70.60 | 66.85 | % | 0.79 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 90.00 | 57.90 | 65.60 | 61.75 | % | 0.69 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 95.00 | 53.10 | 60.60 | 56.85 | % | 0.60 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 100.00 | 48.10 | 55.60 | 51.85 | 51.00 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:52 PM EST |
| 105.00 | 43.10 | 50.60 | 46.85 | % | 0.45 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 110.00 | 37.60 | 45.60 | 41.60 | % | 0.38 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 115.00 | 32.80 | 40.70 | 36.75 | 109.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 7/11/2025 3:59:52 PM EST |
| 120.00 | 28.10 | 35.50 | 31.80 | 35.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:52 PM EST |
| 125.00 | 23.90 | 30.70 | 27.30 | 99.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 7/11/2025 3:59:52 PM EST |
| 130.00 | 18.70 | 25.70 | 22.20 | 87.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 7/11/2025 3:59:52 PM EST |
| 135.00 | 14.30 | 20.90 | 17.60 | % | 0.13 | 0 | 0 | 1.32 | 0.97 | 0.01 | -0.05 | 7/11/2025 3:59:52 PM EST | |||
| 140.00 | 9.00 | 15.80 | 12.40 | 19.30 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.08 | 0.94 | 0.02 | -0.08 | 6/20/2025 | 7/11/2025 3:59:52 PM EST |
| 145.00 | 5.50 | 11.10 | 8.30 | 16.00 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.88 | 0.83 | 0.03 | -0.16 | 6/23/2025 | 7/11/2025 3:59:52 PM EST |
| 150.00 | 3.80 | 7.60 | 5.70 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.34 | 0.63 | 0.05 | -0.22 | 7/7/2025 | 7/11/2025 3:59:52 PM EST |
| 155.00 | 0.80 | 1.95 | 1.38 | 1.70 | -2.50 | -59.53% | 0.01 | 7 | 86 | 0.32 | 0.38 | 0.05 | -0.20 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 160.00 | 0.30 | 0.75 | 0.53 | 0.40 | -1.58 | -79.80% | 0.00 | 9 | 107 | 0.32 | 0.17 | 0.03 | -0.13 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 165.00 | 0.05 | 4.40 | 2.23 | 0.23 | -0.52 | -69.34% | 0.01 | 3 | 76 | 0.72 | 0.06 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.16 | -53.34% | 0.00 | 1 | 535 | 0.53 | 0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 2.55 | 1.28 | 0.10 | -0.07 | -41.18% | 0.01 | 1 | 210 | 1.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 2.00 | 1.00 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 654 | 1.17 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.68 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.23 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.10 | 0.55 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.29 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,281 | 1.35 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 963 | 2.26 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.46 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8,858 | 1.61 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.14 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.21 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.26 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.52 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.52 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 97 | 3.76 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.87 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/11/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.98 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/11/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.08 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.28 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.67 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 4.40 | 2.20 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:52 PM EST |
| 135.00 | 0.05 | 0.35 | 0.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.52 | -0.03 | 0.01 | -0.05 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.58 | -0.06 | 0.02 | -0.08 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 145.00 | 0.20 | 1.10 | 0.65 | 0.95 | +0.52 | +120.93% | 0.00 | 448 | 2,891 | 0.41 | -0.17 | 0.03 | -0.16 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 150.00 | 0.85 | 2.70 | 1.78 | 2.20 | +1.20 | +120.00% | 0.01 | 40 | 187 | 0.39 | -0.37 | 0.05 | -0.22 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 155.00 | 3.90 | 6.20 | 5.05 | 4.50 | +2.40 | +114.29% | 0.03 | 18 | 174 | 0.43 | -0.62 | 0.05 | -0.20 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 160.00 | 5.70 | 13.00 | 9.35 | 4.52 | 0.00 | 0.00% | 0.06 | 0 | 299 | 1.00 | -0.83 | 0.03 | -0.13 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 165.00 | 9.60 | 17.40 | 13.50 | 9.80 | +4.80 | +96.00% | 0.08 | 2 | 51 | 1.07 | -0.94 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 170.00 | 14.50 | 21.80 | 18.15 | 18.69 | +9.59 | +105.39% | 0.11 | 1 | 30 | 1.29 | -0.99 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 175.00 | 19.50 | 27.10 | 23.30 | 11.52 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.45 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:52 PM EST |
| 180.00 | 24.70 | 32.00 | 28.35 | 26.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.60 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 185.00 | 29.50 | 36.10 | 32.80 | 31.00 | 0.00 | 0.00% | 0.18 | 0 | 41 | 1.46 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 190.00 | 34.50 | 42.20 | 38.35 | 34.17 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.89 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 195.00 | 39.50 | 47.10 | 43.30 | 19.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 7/11/2025 3:59:52 PM EST |
| 200.00 | 44.50 | 52.10 | 48.30 | 44.78 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 210.00 | 54.70 | 62.10 | 58.40 | 54.78 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 220.00 | 64.70 | 72.10 | 68.40 | 43.42 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:52 PM EST |
| 230.00 | 74.50 | 82.10 | 78.30 | 33.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 7/11/2025 3:59:52 PM EST |
| 240.00 | 84.70 | 92.10 | 88.40 | 55.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 7/11/2025 3:59:52 PM EST |
| 250.00 | 94.70 | 102.10 | 98.40 | 41.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 7/11/2025 3:59:52 PM EST |
| 260.00 | 104.50 | 112.10 | 108.30 | 48.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 7/11/2025 3:59:52 PM EST |
| 270.00 | 114.70 | 122.10 | 118.40 | % | 0.44 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 280.00 | 124.70 | 132.10 | 128.40 | % | 0.46 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 290.00 | 134.50 | 142.10 | 138.30 | % | 0.48 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 300.00 | 144.70 | 152.10 | 148.40 | % | 0.49 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 310.00 | 154.70 | 162.10 | 158.40 | 100.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 7/11/2025 3:59:52 PM EST |
| 320.00 | 164.70 | 172.10 | 168.40 | 101.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 7/11/2025 3:59:52 PM EST |
| 330.00 | 174.50 | 182.10 | 178.30 | % | 0.54 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 340.00 | 184.70 | 192.10 | 188.40 | % | 0.55 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 350.00 | 194.50 | 202.10 | 198.30 | % | 0.57 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 360.00 | 204.70 | 212.10 | 208.40 | % | 0.58 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST |