Options Chain for WAYFAIR INC CL A (W) - $42.72 as of 9/6/2024 3:15:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.60 | 17.90 | 19.05 | +2.25 | +13.40% | 3 | 67 | 2.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 30.00 | 11.55 | 14.80 | 13.20 | 0.00 | 0.00% | 0 | 6 | 1.49 | 0.99 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 34.00 | 8.65 | 9.60 | 7.85 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.95 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 7.75 | 8.10 | 8.16 | +0.51 | +6.67% | 3 | 97 | 0.72 | 0.92 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 36.00 | 6.85 | 7.50 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.89 | 0.03 | -0.05 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 37.00 | 6.00 | 6.25 | 6.20 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.86 | 0.04 | -0.05 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 38.00 | 4.20 | 5.45 | 5.30 | 0.00 | 0.00% | 0 | 3,500 | 0.71 | 0.82 | 0.05 | -0.06 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 38.50 | 4.75 | 5.05 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.79 | 0.05 | -0.07 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 39.00 | 4.40 | 5.20 | 4.95 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.77 | 0.05 | -0.07 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 39.50 | 4.00 | 4.25 | 6.15 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.74 | 0.06 | -0.07 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 3.70 | 3.85 | 3.90 | -0.35 | -8.24% | 2 | 556 | 0.67 | 0.71 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 40.50 | 2.70 | 3.55 | 4.00 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.68 | 0.06 | -0.08 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 41.00 | 2.76 | 3.75 | 3.05 | -0.25 | -7.58% | 2 | 46 | 0.72 | 0.65 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 41.50 | 2.59 | 2.90 | 3.06 | -0.42 | -12.07% | 37 | 46 | 0.67 | 0.61 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 42.00 | 2.49 | 2.62 | 2.38 | -0.66 | -21.72% | 2 | 506 | 0.66 | 0.58 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 2.23 | 2.32 | 2.40 | -0.65 | -21.32% | 1 | 1,574 | 0.66 | 0.54 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 43.00 | 2.00 | 2.06 | 2.06 | -0.40 | -16.26% | 33 | 107 | 0.66 | 0.50 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 43.50 | 1.77 | 1.87 | 1.81 | -0.12 | -6.22% | 183 | 958 | 0.65 | 0.47 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 44.00 | 1.42 | 1.75 | 1.72 | -0.20 | -10.42% | 5 | 119 | 0.64 | 0.43 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 44.50 | 1.34 | 1.54 | 1.47 | -0.33 | -18.34% | 2 | 122 | 0.66 | 0.39 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 1.22 | 1.30 | 1.36 | -0.31 | -18.57% | 129 | 8,195 | 0.65 | 0.36 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 45.50 | 0.86 | 1.15 | 1.34 | +0.29 | +27.62% | 14 | 60 | 0.65 | 0.33 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 46.00 | 0.92 | 1.07 | 1.14 | -0.09 | -7.32% | 277 | 69 | 0.66 | 0.30 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 46.50 | 0.61 | 0.89 | 0.90 | -0.17 | -15.89% | 1 | 98 | 0.65 | 0.27 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 47.00 | 0.50 | 0.78 | 0.62 | -0.31 | -33.34% | 2 | 36 | 0.65 | 0.24 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 0.56 | 0.67 | 0.63 | -0.35 | -35.72% | 41 | 29 | 0.64 | 0.21 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 48.00 | 0.51 | 0.57 | 0.74 | 0.00 | 0.00% | 0 | 109 | 0.64 | 0.19 | 0.05 | -0.05 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 48.50 | 0.44 | 0.50 | 0.58 | 0.00 | 0.00% | 0 | 63 | 0.65 | 0.17 | 0.05 | -0.05 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 49.00 | 0.37 | 0.44 | 0.45 | -0.21 | -31.82% | 15 | 21 | 0.64 | 0.15 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 49.50 | 0.32 | 0.38 | 0.56 | 0.00 | 0.00% | 0 | 509 | 0.65 | 0.13 | 0.04 | -0.04 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 0.22 | 0.32 | 0.30 | -0.05 | -14.29% | 18 | 5,394 | 0.64 | 0.12 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 51.00 | 0.15 | 0.24 | 0.33 | 0.00 | 0.00% | 0 | 1,258 | 0.63 | 0.09 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 52.00 | 0.14 | 0.28 | 0.17 | -0.12 | -41.38% | 27 | 56 | 0.70 | 0.07 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 53.00 | 0.10 | 0.26 | 0.17 | 0.00 | 0.00% | 0 | 85 | 0.75 | 0.05 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 0.05 | 0.15 | 0.09 | +0.03 | +50.00% | 7 | 1,694 | 0.71 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 0.01 | 0.05 | 0.05 | -0.01 | -16.67% | 50 | 2,717 | 0.75 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,685 | 0.90 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 0.02 | 0.08 | 0.02 | 0.00 | 0.00% | 1 | 3,615 | 1.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 13 | 1,074 | 1.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 25 | 844 | 1.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 0.56 | 0.03 | 0.00 | 0.00% | 0 | 248 | 1.72 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 206 | 1.60 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 362 | 1.70 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 100 | 370 | 1.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 7 | 90 | 1.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.24 | 0.04 | -0.02 | -33.34% | 10 | 648 | 1.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 30.00 | 0.04 | 0.14 | 0.06 | -0.04 | -40.00% | 117 | 471 | 0.96 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 34.00 | 0.15 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 83 | 0.78 | -0.05 | 0.02 | -0.03 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 0.21 | 0.25 | 0.22 | -0.04 | -15.39% | 23 | 666 | 0.75 | -0.08 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 36.00 | 0.21 | 0.34 | 0.30 | -0.16 | -34.79% | 1 | 50 | 0.70 | -0.11 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 37.00 | 0.40 | 0.46 | 0.26 | -0.25 | -49.02% | 1 | 36 | 0.71 | -0.14 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 38.00 | 0.45 | 0.62 | 1.14 | 0.00 | 0.00% | 0 | 32 | 0.66 | -0.18 | 0.05 | -0.06 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 38.50 | 0.50 | 0.73 | 0.80 | 0.00 | 0.00% | 0 | 108 | 0.65 | -0.21 | 0.05 | -0.07 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 39.00 | 0.78 | 0.84 | 1.11 | 0.00 | 0.00% | 0 | 25 | 0.68 | -0.23 | 0.05 | -0.07 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 39.50 | 0.90 | 0.97 | 0.60 | -0.43 | -41.75% | 2 | 113 | 0.68 | -0.26 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 1.05 | 1.12 | 1.00 | -0.14 | -12.29% | 289 | 2,026 | 0.67 | -0.29 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 40.50 | 1.21 | 1.29 | 1.21 | -0.79 | -39.50% | 17 | 54 | 0.67 | -0.32 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 41.00 | 1.28 | 1.48 | 1.83 | 0.00 | 0.00% | 0 | 29 | 0.64 | -0.35 | 0.07 | -0.08 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 41.50 | 1.59 | 1.68 | 1.77 | +0.22 | +14.20% | 2 | 126 | 0.67 | -0.39 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 42.00 | 1.80 | 1.90 | 2.05 | +0.05 | +2.50% | 5 | 53 | 0.66 | -0.42 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 2.05 | 2.12 | 2.29 | +0.13 | +6.02% | 7 | 154 | 0.66 | -0.46 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 43.00 | 2.31 | 2.38 | 2.51 | +0.23 | +10.09% | 164 | 113 | 0.66 | -0.50 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 43.50 | 2.60 | 2.66 | 2.80 | +0.13 | +4.87% | 8 | 67 | 0.65 | -0.53 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 44.00 | 2.86 | 2.97 | 2.74 | -0.01 | -0.37% | 4 | 134 | 0.65 | -0.57 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 44.50 | 3.15 | 3.30 | 3.20 | -0.35 | -9.86% | 2 | 208 | 0.65 | -0.61 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 3.50 | 3.65 | 3.43 | -0.36 | -9.50% | 6 | 5,567 | 0.66 | -0.64 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 45.50 | 3.85 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 43 | 0.65 | -0.67 | 0.07 | -0.07 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 46.00 | 4.10 | 4.80 | 3.40 | -0.84 | -19.82% | 1 | 69 | 0.62 | -0.70 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 46.50 | 3.95 | 5.70 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.73 | 0.06 | -0.06 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 47.00 | 4.95 | 6.10 | 5.72 | 0.00 | 0.00% | 0 | 14 | 0.64 | -0.76 | 0.06 | -0.06 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 4.85 | 5.55 | 5.35 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.79 | 0.05 | -0.06 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 48.00 | 5.70 | 6.20 | 5.00 | -2.62 | -34.39% | 1 | 4 | 0.72 | -0.81 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 48.50 | 5.50 | 7.25 | 7.05 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.83 | 0.05 | -0.05 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 49.00 | 6.00 | 6.85 | 7.55 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.85 | 0.04 | -0.04 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 49.50 | 6.35 | 7.30 | 8.15 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.87 | 0.04 | -0.04 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 7.15 | 7.70 | 7.49 | +0.19 | +2.61% | 1 | 3,542 | 0.51 | -0.88 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 51.00 | 7.90 | 8.75 | 8.39 | 0.00 | 0.00% | 0 | 12 | 0.74 | -0.91 | 0.03 | -0.03 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 52.00 | 8.75 | 10.70 | 10.30 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.93 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 53.00 | 9.80 | 11.65 | 10.56 | -0.79 | -6.96% | 1 | 2 | 0.85 | -0.95 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 11.85 | 12.60 | 12.41 | -0.50 | -3.88% | 251 | 1,057 | 0.82 | -0.97 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 17.15 | 19.45 | 17.45 | -0.85 | -4.65% | 6 | 220 | 1.25 | -0.99 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 21.05 | 22.70 | 24.15 | 0.00 | 0.00% | 0 | 5 | 2.05 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 25.65 | 29.10 | 22.90 | 0.00 | 0.00% | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 30.70 | 33.95 | 34.97 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 35.50 | 38.95 | 37.64 | +12.40 | +49.13% | 1 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 40.50 | 44.20 | 43.35 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 45.80 | 49.05 | 30.40 | 0.00 | 0.00% | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 50.55 | 53.95 | 43.10 | 0.00 | 0.00% | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 9/6/2024 3:59:50 PM EST |
| 100.00 | 55.50 | 59.20 | 61.80 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:50 PM EST |
| 105.00 | 60.75 | 63.85 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |