Options Chain for WIX COM LTD SHS (WIX) - $157.92 as of 6/20/2025 9:37:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 74.50 | 82.90 | 77.30 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 5/22/2025 | 6/20/2025 4:00:04 PM EST |
| 85.00 | 69.50 | 78.10 | 72.60 | 0.00 | 0.00% | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.02 | 5/22/2025 | 6/20/2025 4:00:04 PM EST |
| 90.00 | 64.60 | 73.20 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 95.00 | 59.70 | 68.30 | % | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 100.00 | 55.00 | 63.40 | 54.80 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.96 | 0.00 | -0.04 | 5/21/2025 | 6/20/2025 4:00:04 PM EST |
| 105.00 | 50.20 | 58.40 | 54.10 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.96 | 0.00 | -0.04 | 5/21/2025 | 6/20/2025 4:00:04 PM EST |
| 110.00 | 45.20 | 53.80 | 45.80 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.95 | 0.00 | -0.05 | 5/21/2025 | 6/20/2025 4:00:04 PM EST |
| 115.00 | 40.50 | 49.10 | 45.10 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.93 | 0.00 | -0.06 | 5/21/2025 | 6/20/2025 4:00:04 PM EST |
| 120.00 | 36.10 | 44.60 | 37.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.90 | 0.00 | -0.07 | 5/21/2025 | 6/20/2025 4:00:04 PM EST |
| 125.00 | 33.00 | 40.20 | 36.50 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.88 | 0.01 | -0.08 | 5/21/2025 | 6/20/2025 4:00:04 PM EST |
| 130.00 | 28.80 | 36.00 | 32.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.83 | 0.01 | -0.11 | 5/21/2025 | 6/20/2025 4:00:04 PM EST |
| 135.00 | 24.70 | 31.90 | 25.59 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.80 | 0.01 | -0.10 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 140.00 | 20.80 | 27.90 | 21.58 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.76 | 0.01 | -0.11 | 6/9/2025 | 6/20/2025 4:00:04 PM EST |
| 145.00 | 17.40 | 22.70 | 17.96 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.71 | 0.01 | -0.11 | 5/23/2025 | 6/20/2025 4:00:04 PM EST |
| 150.00 | 13.90 | 17.80 | 15.40 | -0.98 | -5.99% | 5 | 31 | 0.44 | 0.66 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 155.00 | 10.80 | 14.50 | 12.70 | -0.38 | -2.91% | 4 | 115 | 0.43 | 0.59 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 160.00 | 10.00 | 13.00 | 10.40 | -0.07 | -0.67% | 1 | 74 | 0.48 | 0.53 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 165.00 | 6.00 | 13.00 | 8.70 | +0.39 | +4.70% | 6 | 595 | 0.48 | 0.45 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 170.00 | 4.70 | 11.10 | 6.22 | -0.97 | -13.50% | 4 | 201 | 0.49 | 0.38 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 175.00 | 4.10 | 9.70 | 4.20 | -0.80 | -16.00% | 3 | 8 | 0.52 | 0.31 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 180.00 | 1.70 | 8.40 | 3.20 | -0.80 | -20.00% | 3 | 17 | 0.49 | 0.25 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 185.00 | 1.00 | 5.90 | 2.00 | 0.00 | 0.00% | 0 | 45 | 0.46 | 0.21 | 0.01 | -0.07 | 6/13/2025 | 6/20/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.18 | 0.01 | -0.07 | 5/22/2025 | 6/20/2025 4:00:04 PM EST |
| 195.00 | 0.05 | 5.90 | 4.10 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.14 | 0.01 | -0.06 | 6/6/2025 | 6/20/2025 4:00:04 PM EST |
| 200.00 | 0.10 | 5.50 | 3.16 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.14 | 0.01 | -0.06 | 5/21/2025 | 6/20/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 3.50 | 10.30 | 0.00 | 0.00% | 0 | 58 | 0.49 | 0.08 | 0.01 | -0.04 | 5/14/2025 | 6/20/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.03 | 0.00 | -0.02 | 6/2/2025 | 6/20/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 4.70 | 0.30 | 0.00 | 0.00% | 0 | 143 | 0.61 | 0.03 | 0.00 | -0.02 | 5/27/2025 | 6/20/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 4.70 | 0.70 | 0.00 | 0.00% | 0 | 351 | 0.70 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 6/20/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 4.70 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 6/20/2025 4:00:04 PM EST |
| 270.00 | 0.10 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.66 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 6/20/2025 4:00:04 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 | 4.30 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.02 | 4/9/2025 | 6/20/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 4.30 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 4.30 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 4.40 | % | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 3.30 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.04 | 0.00 | -0.04 | 4/9/2025 | 6/20/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 4.60 | % | 0 | 0 | 0.93 | -0.04 | 0.00 | -0.04 | 6/20/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 4.80 | 1.75 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.05 | 0.00 | -0.05 | 5/29/2025 | 6/20/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 3.60 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.07 | 0.00 | -0.06 | 5/1/2025 | 6/20/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 4.00 | 2.50 | 0.00 | 0.00% | 0 | 11 | 0.63 | -0.10 | 0.00 | -0.07 | 6/13/2025 | 6/20/2025 4:00:04 PM EST |
| 125.00 | 0.05 | 5.90 | 2.55 | 0.00 | 0.00% | 0 | 16 | 0.60 | -0.12 | 0.01 | -0.08 | 6/13/2025 | 6/20/2025 4:00:04 PM EST |
| 130.00 | 0.05 | 6.70 | 3.41 | 0.00 | 0.00% | 0 | 723 | 0.52 | -0.17 | 0.01 | -0.11 | 6/13/2025 | 6/20/2025 4:00:04 PM EST |
| 135.00 | 0.65 | 7.60 | 4.87 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.20 | 0.01 | -0.10 | 6/3/2025 | 6/20/2025 4:00:04 PM EST |
| 140.00 | 1.75 | 8.70 | 7.22 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.24 | 0.01 | -0.11 | 5/28/2025 | 6/20/2025 4:00:04 PM EST |
| 145.00 | 3.20 | 10.00 | 6.55 | 0.00 | 0.00% | 0 | 23 | 0.53 | -0.29 | 0.01 | -0.11 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 150.00 | 4.70 | 11.70 | 11.23 | 0.00 | 0.00% | 0 | 75 | 0.51 | -0.34 | 0.01 | -0.11 | 6/13/2025 | 6/20/2025 4:00:04 PM EST |
| 155.00 | 6.70 | 13.70 | 9.80 | -0.90 | -8.42% | 3 | 83 | 0.50 | -0.41 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 160.00 | 9.10 | 16.00 | 11.80 | -1.30 | -9.93% | 1 | 7 | 0.49 | -0.47 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 165.00 | 11.90 | 18.80 | 14.60 | % | 2 | 0 | 0.48 | -0.55 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 170.00 | 15.20 | 21.90 | 19.90 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.62 | 0.01 | -0.10 | 6/12/2025 | 6/20/2025 4:00:04 PM EST |
| 175.00 | 18.50 | 25.30 | 18.30 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.69 | 0.01 | -0.09 | 5/9/2025 | 6/20/2025 4:00:04 PM EST |
| 180.00 | 22.20 | 29.00 | 26.40 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.75 | 0.01 | -0.08 | 5/21/2025 | 6/20/2025 4:00:04 PM EST |
| 185.00 | 26.30 | 33.00 | % | 0 | 0 | 0.46 | -0.79 | 0.01 | -0.07 | 6/20/2025 4:00:04 PM EST | |||
| 190.00 | 30.50 | 37.30 | 36.73 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.82 | 0.01 | -0.07 | 5/22/2025 | 6/20/2025 4:00:04 PM EST |
| 195.00 | 34.10 | 41.80 | % | 0 | 0 | 0.64 | -0.86 | 0.01 | -0.06 | 6/20/2025 4:00:04 PM EST | |||
| 200.00 | 38.10 | 46.70 | % | 0 | 0 | 0.69 | -0.86 | 0.01 | -0.06 | 6/20/2025 4:00:04 PM EST | |||
| 210.00 | 47.90 | 56.40 | % | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.04 | 6/20/2025 4:00:04 PM EST | |||
| 220.00 | 57.80 | 66.40 | % | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 230.00 | 67.80 | 76.10 | 44.90 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.02 | 5/14/2025 | 6/20/2025 4:00:04 PM EST |
| 240.00 | 77.80 | 86.40 | 55.85 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 5/15/2025 | 6/20/2025 4:00:04 PM EST |
| 250.00 | 87.80 | 96.30 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 260.00 | 97.80 | 106.40 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 270.00 | 107.80 | 116.30 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST |