Options Chain for WIX COM LTD SHS (WIX) - $150.50 as of 7/29/2025 2:48:58 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 | 68.40 | 73.90 | 71.15 | % | 0.89 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 85.00 | 63.70 | 69.00 | 66.35 | 70.30 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.34 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 7/29/2025 1:58:55 PM EST |
| 90.00 | 58.60 | 64.00 | 61.30 | % | 0.68 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 95.00 | 52.50 | 59.20 | 55.85 | 61.40 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.02 | 5/21/2025 | 7/29/2025 1:58:55 PM EST |
| 100.00 | 47.80 | 54.10 | 50.95 | 57.22 | 0.00 | 0.00% | 0.51 | 0 | 45 | 1.03 | 0.99 | 0.00 | -0.02 | 6/17/2025 | 7/29/2025 1:58:55 PM EST |
| 105.00 | 44.20 | 49.60 | 46.90 | 54.60 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.98 | 0.98 | 0.00 | -0.03 | 5/22/2025 | 7/29/2025 1:58:55 PM EST |
| 110.00 | 37.90 | 44.80 | 41.35 | % | 0.38 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.04 | 7/29/2025 1:58:55 PM EST | |||
| 115.00 | 34.60 | 39.90 | 37.25 | % | 0.32 | 0 | 0 | 0.82 | 0.94 | 0.00 | -0.05 | 7/29/2025 1:58:55 PM EST | |||
| 120.00 | 29.90 | 35.70 | 32.80 | 39.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.79 | 0.91 | 0.01 | -0.06 | 5/21/2025 | 7/29/2025 1:58:55 PM EST |
| 125.00 | 25.30 | 28.80 | 27.05 | 27.38 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.60 | 0.87 | 0.01 | -0.07 | 7/15/2025 | 7/29/2025 1:58:55 PM EST |
| 130.00 | 22.20 | 25.80 | 24.00 | 29.50 | 0.00 | 0.00% | 0.18 | 0 | 48 | 0.47 | 0.83 | 0.01 | -0.08 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 135.00 | 18.80 | 20.50 | 19.65 | 26.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.54 | 0.77 | 0.01 | -0.09 | 7/17/2025 | 7/29/2025 1:58:55 PM EST |
| 140.00 | 15.20 | 17.10 | 16.15 | 19.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | 0.70 | 0.01 | -0.10 | 7/14/2025 | 7/29/2025 1:58:55 PM EST |
| 145.00 | 11.60 | 14.00 | 12.80 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.44 | 0.63 | 0.02 | -0.10 | 7/15/2025 | 7/29/2025 1:58:55 PM EST |
| 150.00 | 10.10 | 11.20 | 10.65 | 12.90 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.45 | 0.55 | 0.02 | -0.10 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 155.00 | 7.40 | 8.80 | 8.10 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.39 | 0.47 | 0.02 | -0.10 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 160.00 | 6.10 | 7.00 | 6.55 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 155 | 0.45 | 0.39 | 0.02 | -0.10 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 165.00 | 3.90 | 5.50 | 4.70 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.43 | 0.31 | 0.02 | -0.09 | 7/14/2025 | 7/29/2025 1:58:55 PM EST |
| 170.00 | 2.35 | 4.10 | 3.23 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.44 | 0.25 | 0.01 | -0.08 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 175.00 | 2.00 | 3.10 | 2.55 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.42 | 0.20 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 180.00 | 1.75 | 2.20 | 1.98 | 2.00 | -0.50 | -20.00% | 0.01 | 3 | 870 | 0.44 | 0.15 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 185.00 | 1.25 | 1.80 | 1.53 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.44 | 0.12 | 0.01 | -0.05 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 190.00 | 0.90 | 1.30 | 1.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.44 | 0.09 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 195.00 | 0.15 | 1.55 | 0.85 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.43 | 0.07 | 0.01 | -0.03 | 7/10/2025 | 7/29/2025 1:58:55 PM EST |
| 200.00 | 0.50 | 1.50 | 1.00 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.50 | 0.05 | 0.00 | -0.03 | 7/21/2025 | 7/29/2025 1:58:55 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.03 | 0.00 | -0.01 | 6/11/2025 | 7/29/2025 1:58:55 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.01 | 0.00 | -0.01 | 6/5/2025 | 7/29/2025 1:58:55 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.54 | 0.01 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 250.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 260.00 | 0.00 | 1.50 | 0.75 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:58:55 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 1:58:55 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 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.02 | 0.00 | -0.03 | 6/23/2025 | 7/29/2025 1:58:55 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.04 | 0.00 | -0.04 | 6/23/2025 | 7/29/2025 1:58:55 PM EST |
| 115.00 | 0.30 | 1.80 | 1.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | -0.06 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 120.00 | 0.75 | 2.25 | 1.50 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | -0.09 | 0.01 | -0.06 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 125.00 | 1.75 | 2.65 | 2.20 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.50 | -0.13 | 0.01 | -0.07 | 7/16/2025 | 7/29/2025 1:58:55 PM EST |
| 130.00 | 2.45 | 3.40 | 2.93 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.47 | -0.17 | 0.01 | -0.08 | 7/16/2025 | 7/29/2025 1:58:55 PM EST |
| 135.00 | 3.10 | 4.70 | 3.90 | 5.15 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.46 | -0.23 | 0.01 | -0.09 | 7/16/2025 | 7/29/2025 1:58:55 PM EST |
| 140.00 | 4.40 | 8.00 | 6.20 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.45 | -0.30 | 0.01 | -0.10 | 7/21/2025 | 7/29/2025 1:58:55 PM EST |
| 145.00 | 6.10 | 8.20 | 7.15 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.44 | -0.37 | 0.02 | -0.10 | 7/21/2025 | 7/29/2025 1:58:55 PM EST |
| 150.00 | 8.30 | 10.60 | 9.45 | 9.23 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.43 | -0.45 | 0.02 | -0.10 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 155.00 | 11.60 | 13.20 | 12.40 | 13.00 | +1.40 | +12.07% | 0.08 | 3 | 67 | 0.44 | -0.53 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 160.00 | 14.80 | 16.30 | 15.55 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.45 | -0.61 | 0.02 | -0.10 | 7/21/2025 | 7/29/2025 1:58:55 PM EST |
| 165.00 | 17.90 | 19.70 | 18.80 | 13.70 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.43 | -0.69 | 0.02 | -0.09 | 7/9/2025 | 7/29/2025 1:58:55 PM EST |
| 170.00 | 22.10 | 23.80 | 22.95 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.43 | -0.75 | 0.01 | -0.08 | 7/8/2025 | 7/29/2025 1:58:55 PM EST |
| 175.00 | 26.30 | 28.20 | 27.25 | 24.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.43 | -0.80 | 0.01 | -0.07 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 180.00 | 29.80 | 33.50 | 31.65 | 28.50 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.59 | -0.85 | 0.01 | -0.06 | 7/18/2025 | 7/29/2025 1:58:55 PM EST |
| 185.00 | 32.80 | 37.90 | 35.35 | 32.83 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.60 | -0.88 | 0.01 | -0.05 | 6/12/2025 | 7/29/2025 1:58:55 PM EST |
| 190.00 | 38.10 | 44.10 | 41.10 | % | 0.22 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.04 | 7/29/2025 1:58:55 PM EST | |||
| 195.00 | 42.50 | 47.80 | 45.15 | % | 0.23 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.03 | 7/29/2025 1:58:55 PM EST | |||
| 200.00 | 47.90 | 52.80 | 50.35 | % | 0.25 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.03 | 7/29/2025 1:58:55 PM EST | |||
| 210.00 | 57.10 | 63.80 | 60.45 | 53.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 5/21/2025 | 7/29/2025 1:58:55 PM EST |
| 220.00 | 67.50 | 73.90 | 70.70 | % | 0.32 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 230.00 | 77.10 | 82.30 | 79.70 | % | 0.35 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 240.00 | 87.30 | 93.80 | 90.55 | % | 0.38 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 250.00 | 97.10 | 103.80 | 100.45 | % | 0.40 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 260.00 | 107.20 | 112.70 | 109.95 | % | 0.42 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 270.00 | 117.50 | 122.40 | 119.95 | % | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |