Options Chain for WAYFAIR INC CL A (W) - $47.90 as of 6/13/2025 4:05:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.10 | 27.90 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 25.00 | 20.20 | 21.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 26.00 | 19.40 | 20.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 27.00 | 18.25 | 19.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 28.00 | 17.25 | 18.95 | 19.85 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 29.00 | 16.75 | 17.70 | 17.39 | 0.00 | 0.00% | 0 | 50 | 1.61 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 30.00 | 15.40 | 16.90 | 16.40 | -2.10 | -11.36% | 1 | 1 | 1.31 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 31.00 | 14.65 | 15.95 | 17.02 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.99 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 32.00 | 13.20 | 14.95 | 15.87 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.99 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 33.00 | 12.50 | 13.85 | % | 0 | 0 | 1.26 | 0.98 | 0.01 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 34.00 | 11.40 | 13.00 | % | 0 | 0 | 1.18 | 0.97 | 0.01 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 35.00 | 10.70 | 11.70 | 13.34 | -0.38 | -2.77% | 53 | 27 | 0.97 | 0.95 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 36.00 | 9.80 | 11.10 | 12.80 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.94 | 0.02 | -0.03 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 37.00 | 9.10 | 9.85 | 7.44 | 0.00 | 0.00% | 0 | 11 | 1.12 | 0.92 | 0.02 | -0.04 | 5/29/2025 | 6/13/2025 4:00:05 PM EST |
| 38.00 | 8.40 | 8.85 | 10.82 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.89 | 0.03 | -0.04 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 39.00 | 7.50 | 7.95 | 9.98 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.86 | 0.03 | -0.05 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 40.00 | 6.70 | 7.05 | 7.58 | -0.07 | -0.92% | 6 | 22 | 0.72 | 0.83 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 41.00 | 5.90 | 6.80 | 6.37 | -0.70 | -9.91% | 6 | 23 | 0.79 | 0.79 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 42.00 | 5.20 | 5.55 | 5.20 | -0.45 | -7.97% | 5 | 18 | 0.71 | 0.74 | 0.05 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 43.00 | 3.70 | 4.85 | 5.70 | 0.00 | 0.00% | 0 | 26 | 0.60 | 0.70 | 0.05 | -0.07 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 44.00 | 3.90 | 4.20 | 3.60 | -1.35 | -27.28% | 15 | 28 | 0.69 | 0.65 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 45.00 | 2.62 | 3.55 | 3.52 | -0.71 | -16.79% | 2 | 17 | 0.59 | 0.59 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 46.00 | 2.72 | 3.85 | 2.52 | -0.29 | -10.32% | 10 | 5 | 0.76 | 0.54 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 47.00 | 1.88 | 2.56 | 2.08 | -1.72 | -45.27% | 2 | 6 | 0.61 | 0.48 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 48.00 | 1.87 | 2.22 | 1.99 | -0.18 | -8.30% | 2 | 18 | 0.66 | 0.42 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 49.00 | 1.28 | 1.84 | 1.36 | -0.78 | -36.45% | 4 | 10 | 0.63 | 0.37 | 0.05 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 50.00 | 1.23 | 1.70 | 1.30 | -0.32 | -19.76% | 7 | 104 | 0.68 | 0.32 | 0.05 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 51.00 | 0.91 | 1.44 | 1.41 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.27 | 0.05 | -0.06 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 52.00 | 0.33 | 1.28 | 1.46 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.23 | 0.04 | -0.05 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 53.00 | 0.13 | 1.06 | 1.01 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.20 | 0.04 | -0.05 | 6/5/2025 | 6/13/2025 4:00:05 PM EST |
| 54.00 | 0.48 | 0.91 | 0.65 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.17 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 55.00 | 0.38 | 0.52 | 0.55 | 0.00 | 0.00% | 0 | 73 | 0.64 | 0.14 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 56.00 | 0.00 | 1.97 | % | 0 | 0 | 0.89 | 0.11 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 57.00 | 0.00 | 1.30 | % | 0 | 0 | 1.14 | 0.09 | 0.02 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 58.00 | 0.00 | 2.13 | % | 0 | 0 | 1.23 | 0.07 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 59.00 | 0.00 | 2.09 | % | 0 | 0 | 0.95 | 0.06 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 60.00 | 0.10 | 0.34 | 0.31 | 0.00 | 0.00% | 0 | 51 | 0.71 | 0.06 | 0.01 | -0.02 | 6/11/2025 | 6/13/2025 4:00:05 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 | 0.37 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.41 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.42 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.43 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.46 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.47 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.49 | % | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.53 | % | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.56 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.17 | -0.02 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.58 | 1.06 | 0.00 | 0.00% | 0 | 15 | 1.07 | -0.03 | 0.01 | -0.02 | 5/27/2025 | 6/13/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.38 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.05 | 0.01 | -0.02 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.56 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.06 | 0.02 | -0.03 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.60 | % | 0 | 0 | 0.78 | -0.08 | 0.02 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.80 | 0.29 | -0.82 | -73.88% | 5 | 8 | 0.76 | -0.11 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 39.00 | 0.48 | 0.84 | 1.27 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.14 | 0.03 | -0.05 | 6/4/2025 | 6/13/2025 4:00:05 PM EST |
| 40.00 | 0.39 | 0.90 | 0.54 | 0.00 | 0.00% | 0 | 38 | 0.66 | -0.17 | 0.04 | -0.05 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 41.00 | 0.87 | 1.06 | 1.00 | +0.35 | +53.85% | 9 | 16 | 0.69 | -0.21 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 42.00 | 1.25 | 1.38 | 1.40 | -1.90 | -57.58% | 255 | 1 | 0.71 | -0.26 | 0.05 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 43.00 | 1.00 | 2.16 | 1.17 | -0.94 | -44.55% | 1 | 1 | 0.69 | -0.30 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 44.00 | 1.44 | 2.50 | 1.25 | 0.00 | 0.00% | 0 | 14 | 0.69 | -0.35 | 0.05 | -0.07 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 45.00 | 2.11 | 2.47 | 2.10 | +0.53 | +33.76% | 223 | 16 | 0.66 | -0.41 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 46.00 | 2.60 | 2.93 | 2.42 | +0.36 | +17.48% | 1 | 10 | 0.65 | -0.46 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 47.00 | 3.15 | 3.45 | 3.45 | +1.23 | +55.41% | 2 | 15 | 0.65 | -0.52 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 48.00 | 3.25 | 4.00 | 3.20 | 0.00 | 0.00% | 4 | 4 | 0.58 | -0.58 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 49.00 | 4.35 | 4.60 | 3.80 | -0.40 | -9.53% | 6 | 8 | 0.62 | -0.63 | 0.05 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 50.00 | 5.00 | 5.35 | 4.35 | -0.25 | -5.44% | 2 | 211 | 0.62 | -0.68 | 0.05 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 51.00 | 5.75 | 6.15 | 4.70 | 0.00 | 0.00% | 0 | 13 | 0.62 | -0.73 | 0.05 | -0.06 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 52.00 | 6.50 | 7.25 | 5.63 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.77 | 0.04 | -0.05 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 53.00 | 7.15 | 8.35 | 6.33 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.80 | 0.04 | -0.05 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 54.00 | 8.10 | 9.35 | % | 0 | 0 | 0.69 | -0.83 | 0.03 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 55.00 | 8.80 | 9.90 | % | 0 | 0 | 0.77 | -0.86 | 0.03 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 56.00 | 9.75 | 11.10 | % | 0 | 0 | 0.77 | -0.89 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 57.00 | 10.55 | 11.95 | % | 0 | 0 | 1.05 | -0.91 | 0.02 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 58.00 | 11.55 | 12.85 | % | 0 | 0 | 1.08 | -0.93 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 59.00 | 12.45 | 13.95 | % | 0 | 0 | 0.90 | -0.94 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 60.00 | 13.40 | 14.80 | % | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.02 | 6/13/2025 4:00:05 PM EST |