Options Chain for WIX COM LTD SHS (WIX) - $180.99 as of 9/18/2025 9:58:15 AM 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 | 104.10 | 112.20 | 108.15 | 56.47 | 0.00 | 0.00% | 1.35 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:59:02 AM EST |
| 85.00 | 99.10 | 107.20 | 103.15 | 70.30 | 0.00 | 0.00% | 1.21 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 9/18/2025 9:59:02 AM EST |
| 90.00 | 94.10 | 102.20 | 98.15 | 39.70 | 0.00 | 0.00% | 1.09 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/18/2025 9:59:02 AM EST |
| 95.00 | 89.10 | 97.20 | 93.15 | 61.40 | 0.00 | 0.00% | 0.98 | 0 | 1 | 9.91 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 9/18/2025 9:59:02 AM EST |
| 100.00 | 84.10 | 92.20 | 88.15 | 75.61 | 0.00 | 0.00% | 0.88 | 0 | 19 | 8.85 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 105.00 | 79.10 | 87.20 | 83.15 | 54.60 | 0.00 | 0.00% | 0.79 | 0 | 2 | 8.15 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 9/18/2025 9:59:02 AM EST |
| 110.00 | 74.10 | 82.20 | 78.15 | 23.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 7.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:59:02 AM EST |
| 115.00 | 69.20 | 76.60 | 72.90 | 49.20 | 0.00 | 0.00% | 0.63 | 0 | 11 | 6.97 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:59:02 AM EST |
| 120.00 | 64.10 | 69.60 | 66.85 | 44.02 | 0.00 | 0.00% | 0.56 | 0 | 90 | 6.42 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:02 AM EST |
| 125.00 | 60.40 | 64.70 | 62.55 | 47.20 | 0.00 | 0.00% | 0.50 | 0 | 139 | 6.11 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 130.00 | 55.60 | 59.90 | 57.75 | 45.96 | 0.00 | 0.00% | 0.44 | 0 | 106 | 5.22 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 135.00 | 49.60 | 54.60 | 52.10 | 44.20 | 0.00 | 0.00% | 0.39 | 0 | 267 | 4.69 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 140.00 | 44.00 | 49.40 | 46.70 | 40.68 | 0.00 | 0.00% | 0.33 | 0 | 371 | 4.62 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 145.00 | 42.80 | 43.40 | 43.10 | 42.90 | +8.70 | +25.44% | 0.30 | 25 | 479 | 3.04 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 150.00 | 37.80 | 39.30 | 38.55 | 37.81 | +7.88 | +26.33% | 0.26 | 25 | 610 | 2.63 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 155.00 | 32.80 | 33.50 | 33.15 | 21.50 | 0.00 | 0.00% | 0.21 | 0 | 239 | 2.49 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 160.00 | 27.20 | 29.30 | 28.25 | 20.00 | 0.00 | 0.00% | 0.18 | 0 | 497 | 1.87 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 165.00 | 22.80 | 23.50 | 23.15 | 21.00 | +5.30 | +33.76% | 0.14 | 1 | 543 | 1.67 | 0.99 | 0.00 | -0.04 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 170.00 | 17.90 | 18.50 | 18.20 | 18.69 | +7.14 | +61.82% | 0.11 | 5 | 1,526 | 1.36 | 0.96 | 0.01 | -0.21 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 175.00 | 12.70 | 13.80 | 13.25 | 8.64 | +3.54 | +69.42% | 0.08 | 1 | 99 | 1.32 | 0.89 | 0.02 | -0.57 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 180.00 | 7.90 | 8.80 | 8.35 | 7.80 | +4.90 | +168.97% | 0.05 | 5 | 1,552 | 1.16 | 0.77 | 0.03 | -1.33 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 185.00 | 3.90 | 5.10 | 4.50 | 3.20 | +1.36 | +73.92% | 0.02 | 87 | 906 | 0.52 | 0.59 | 0.05 | -1.53 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 190.00 | 1.35 | 2.85 | 2.10 | 1.85 | +1.34 | +262.75% | 0.01 | 211 | 1,223 | 0.75 | 0.35 | 0.04 | -1.34 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 195.00 | 0.40 | 1.65 | 1.03 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 489 | 0.65 | 0.18 | 0.03 | -0.73 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 5 | 58 | 0.72 | 0.07 | 0.01 | -0.24 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.87 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 9/18/2025 9:59:02 AM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/18/2025 9:59:02 AM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.75 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 240.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 260.00 | 0.00 | 3.00 | 1.50 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/18/2025 9:59:02 AM EST |
| 270.00 | 0.00 | 3.80 | 1.90 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/18/2025 9:59:02 AM 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 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/18/2025 9:59:02 AM EST |
| 85.00 | 0.00 | 4.20 | 2.10 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/18/2025 9:59:02 AM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/18/2025 9:59:02 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 9:59:02 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:59:02 AM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:02 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:02 AM EST |
| 115.00 | 0.00 | 1.85 | 0.93 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:02 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 3.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:02 AM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 225 | 2.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:02 AM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 245 | 4.42 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 235 | 4.05 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 339 | 3.69 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:02 AM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.68 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 138 | 2.98 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.68 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 547 | 1.54 | -0.01 | 0.00 | -0.04 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.94 | -0.04 | 0.01 | -0.21 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.11 | -1.19 | -91.54% | 0.00 | 1 | 495 | 0.73 | -0.11 | 0.02 | -0.57 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.40 | -4.30 | -91.49% | 0.00 | 6 | 32 | 0.68 | -0.23 | 0.03 | -1.33 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 185.00 | 0.65 | 5.30 | 2.98 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.02 | -0.41 | 0.05 | -1.53 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 190.00 | 2.85 | 4.80 | 3.83 | 4.82 | % | 0.02 | 1 | 0 | 1.15 | -0.65 | 0.04 | -1.34 | 9/18/2025 | 9/18/2025 9:59:02 AM EST | |
| 195.00 | 7.00 | 8.40 | 7.70 | % | 0.04 | 0 | 0 | 1.26 | -0.82 | 0.03 | -0.73 | 9/18/2025 9:59:02 AM EST | |||
| 200.00 | 10.90 | 15.40 | 13.15 | 36.67 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.71 | -0.93 | 0.01 | -0.24 | 9/9/2025 | 9/18/2025 9:59:02 AM EST |
| 210.00 | 20.70 | 25.60 | 23.15 | 53.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.30 | -1.00 | 0.00 | -0.01 | 5/21/2025 | 9/18/2025 9:59:02 AM EST |
| 220.00 | 29.10 | 35.70 | 32.40 | % | 0.15 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 230.00 | 39.10 | 45.70 | 42.40 | % | 0.18 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 240.00 | 49.10 | 55.70 | 52.40 | % | 0.22 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 250.00 | 59.10 | 65.70 | 62.40 | % | 0.25 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 260.00 | 68.90 | 75.90 | 72.40 | % | 0.28 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 270.00 | 78.90 | 85.90 | 82.40 | % | 0.31 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST |