Options Chain for WIX COM LTD SHS (WIX) - $115.43 as of 8/12/2025 1:56:22 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 | 33.70 | 41.30 | 37.50 | 77.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 12:58:59 PM EST |
| 85.00 | 29.50 | 36.30 | 32.90 | 72.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 12:58:59 PM EST |
| 90.00 | 25.80 | 30.20 | 28.00 | % | 0.31 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 95.00 | 22.20 | 25.30 | 23.75 | % | 0.25 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 100.00 | 15.60 | 20.30 | 17.95 | 34.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:59 PM EST |
| 105.00 | 8.80 | 14.10 | 11.45 | 54.10 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.52 | 0.98 | 0.01 | -0.03 | 5/21/2025 | 8/12/2025 12:58:59 PM EST |
| 110.00 | 6.80 | 8.80 | 7.80 | 6.70 | -2.60 | -27.96% | 0.07 | 1 | 12 | 1.15 | 0.90 | 0.03 | -0.22 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 115.00 | 3.20 | 4.60 | 3.90 | 3.90 | -0.60 | -13.34% | 0.03 | 1 | 20 | 0.54 | 0.66 | 0.07 | -0.37 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 120.00 | 1.15 | 1.45 | 1.30 | 1.04 | -0.11 | -9.57% | 0.01 | 3 | 31 | 0.48 | 0.31 | 0.07 | -0.32 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 125.00 | 0.15 | 0.35 | 0.25 | 0.18 | -0.22 | -55.00% | 0.00 | 27 | 136 | 0.52 | 0.08 | 0.03 | -0.12 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | 2.03 | +1.77 | +680.77% | 0.00 | 3 | 477 | 0.65 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 1,910 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.88 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 169 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,100 | 1.16 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.40 | -80.00% | 0.00 | 1 | 155 | 1.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 202 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.65 | -86.67% | 0.00 | 2 | 696 | 2.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 249 | 2.94 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:59 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 90 | 3.34 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:59 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.03 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:59 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.40 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:59 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.55 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:59 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:59 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 258 | 5.19 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:59 PM EST |
| 210.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 4.79 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:59 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 4.29 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:59 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 136 | 5.99 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 12:58:59 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 351 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 12:58:59 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 260.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 12:58:59 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:59 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 | 0.55 | 0.28 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 12:58:59 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:59 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.50 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:59 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:59 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.74 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.98 | -0.02 | 0.01 | -0.03 | 8/7/2025 | 8/12/2025 12:58:59 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.58 | -0.10 | 0.03 | -0.22 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 115.00 | 0.85 | 1.20 | 1.03 | 1.15 | -1.20 | -51.07% | 0.01 | 27 | 51 | 0.49 | -0.34 | 0.07 | -0.37 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 120.00 | 3.00 | 5.90 | 4.45 | 3.45 | -0.05 | -1.43% | 0.04 | 35 | 399 | 0.50 | -0.69 | 0.07 | -0.32 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 125.00 | 7.00 | 8.20 | 7.60 | 7.30 | -1.70 | -18.89% | 0.06 | 32 | 1,119 | 0.80 | -0.92 | 0.03 | -0.12 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 130.00 | 11.30 | 13.20 | 12.25 | 11.93 | -3.17 | -21.00% | 0.09 | 4 | 976 | 1.07 | -0.99 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 135.00 | 16.50 | 18.90 | 17.70 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 77 | 1.48 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 140.00 | 18.70 | 24.10 | 21.40 | 19.97 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 145.00 | 25.40 | 31.60 | 28.50 | 11.30 | 0.00 | 0.00% | 0.20 | 0 | 13 | 2.77 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:59 PM EST |
| 150.00 | 28.80 | 36.20 | 32.50 | 29.04 | 0.00 | 0.00% | 0.22 | 0 | 10 | 2.88 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 155.00 | 34.40 | 41.00 | 37.70 | 21.38 | 0.00 | 0.00% | 0.24 | 0 | 3 | 3.05 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:59 PM EST |
| 160.00 | 38.70 | 46.20 | 42.45 | 22.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:59 PM EST |
| 165.00 | 44.40 | 50.50 | 47.45 | 15.64 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:59 PM EST |
| 170.00 | 48.80 | 56.20 | 52.50 | 18.46 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.71 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:58:59 PM EST |
| 175.00 | 55.20 | 60.60 | 57.90 | 44.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:59 PM EST |
| 180.00 | 59.20 | 66.20 | 62.70 | 37.17 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:59 PM EST |
| 185.00 | 63.90 | 70.60 | 67.25 | % | 0.36 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 190.00 | 68.90 | 76.20 | 72.55 | 36.73 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 12:58:59 PM EST |
| 195.00 | 75.20 | 81.20 | 78.20 | % | 0.40 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 200.00 | 79.00 | 85.60 | 82.30 | % | 0.41 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 210.00 | 90.70 | 96.30 | 93.50 | % | 0.45 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 220.00 | 100.70 | 105.60 | 103.15 | % | 0.47 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 230.00 | 109.50 | 115.60 | 112.55 | 44.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 8/12/2025 12:58:59 PM EST |
| 240.00 | 118.70 | 126.00 | 122.35 | 55.85 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 8/12/2025 12:58:59 PM EST |
| 250.00 | 129.70 | 135.60 | 132.65 | % | 0.53 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 260.00 | 139.70 | 145.60 | 142.65 | % | 0.55 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 270.00 | 148.90 | 155.60 | 152.25 | % | 0.56 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST |