Options Chain for WAYFAIR INC CL A (W) - $42.67 as of 5/30/2025 6:07:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.50 | 28.35 | % | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 20.00 | 20.30 | 21.50 | 22.55 | 0.00 | 0.00% | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 21.00 | 20.05 | 20.55 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 22.00 | 19.05 | 19.75 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 23.00 | 17.45 | 18.50 | 16.92 | 0.00 | 0.00% | 0 | 10 | 3.37 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:06 PM EST |
| 24.00 | 16.45 | 17.55 | 15.65 | 0.00 | 0.00% | 0 | 15 | 2.55 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:06 PM EST |
| 25.00 | 15.55 | 16.50 | 16.56 | -2.00 | -10.78% | 5 | 34 | 2.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 26.00 | 14.35 | 15.50 | 12.78 | 0.00 | 0.00% | 0 | 9 | 2.14 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:06 PM EST |
| 27.00 | 13.90 | 14.55 | 15.70 | 0.00 | 0.00% | 0 | 7 | 2.31 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 28.00 | 13.05 | 13.45 | 14.43 | -1.37 | -8.68% | 1 | 15 | 1.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 29.00 | 11.95 | 12.55 | 13.51 | 0.00 | 0.00% | 0 | 41 | 2.22 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 30.00 | 10.65 | 11.45 | 11.52 | +5.17 | +81.42% | 4 | 21 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 31.00 | 9.95 | 10.50 | 10.65 | -1.15 | -9.75% | 3 | 22 | 1.45 | 1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 32.00 | 8.55 | 9.55 | 9.63 | -1.38 | -12.54% | 11 | 103 | 1.61 | 0.98 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 33.00 | 8.10 | 8.55 | 10.05 | 0.00 | 0.00% | 0 | 43 | 1.26 | 0.97 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 34.00 | 7.15 | 7.55 | 7.55 | -1.33 | -14.98% | 1 | 27 | 1.01 | 0.96 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 34.50 | 6.10 | 7.15 | 7.95 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.95 | 0.02 | -0.03 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 35.00 | 5.95 | 6.55 | 6.50 | -1.90 | -22.62% | 252 | 54 | 0.89 | 0.92 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 35.50 | 4.85 | 6.15 | 7.20 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.91 | 0.03 | -0.05 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 36.00 | 4.70 | 5.65 | 5.80 | 0.00 | 0.00% | 0 | 40 | 1.15 | 0.90 | 0.04 | -0.05 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 36.50 | 4.80 | 5.20 | 6.08 | 0.00 | 0.00% | 0 | 15 | 1.11 | 0.88 | 0.04 | -0.05 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 37.00 | 3.65 | 4.85 | 6.49 | 0.00 | 0.00% | 0 | 70 | 0.79 | 0.86 | 0.05 | -0.06 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 37.50 | 3.00 | 4.20 | 6.16 | 0.00 | 0.00% | 0 | 26 | 0.78 | 0.84 | 0.06 | -0.06 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 38.00 | 2.51 | 3.80 | 4.45 | -0.80 | -15.24% | 12 | 2,030 | 0.76 | 0.81 | 0.07 | -0.07 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 38.50 | 3.00 | 3.40 | 3.45 | -0.86 | -19.96% | 2 | 28 | 0.74 | 0.78 | 0.08 | -0.07 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 39.00 | 2.77 | 3.00 | 3.00 | -1.10 | -26.83% | 8 | 58 | 0.71 | 0.74 | 0.08 | -0.08 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 39.50 | 2.38 | 2.67 | 2.76 | +0.69 | +33.34% | 14 | 24 | 0.72 | 0.69 | 0.09 | -0.09 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 40.00 | 2.01 | 2.32 | 2.25 | -1.15 | -33.83% | 27 | 298 | 0.67 | 0.64 | 0.10 | -0.09 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 40.50 | 1.70 | 1.95 | 2.00 | -1.25 | -38.47% | 84 | 59 | 0.66 | 0.59 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 41.00 | 1.54 | 1.67 | 2.09 | -0.68 | -24.55% | 11 | 124 | 0.67 | 0.54 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 41.50 | 1.36 | 1.42 | 1.46 | -0.46 | -23.96% | 3 | 18 | 0.68 | 0.48 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 42.00 | 1.10 | 1.20 | 1.42 | -0.63 | -30.74% | 100 | 189 | 0.67 | 0.43 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 42.50 | 0.89 | 1.00 | 1.07 | -0.75 | -41.21% | 1,261 | 1,269 | 0.67 | 0.38 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 43.00 | 0.77 | 0.87 | 0.86 | -0.65 | -43.05% | 18 | 157 | 0.67 | 0.33 | 0.10 | -0.09 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 43.50 | 0.63 | 0.69 | 0.80 | -0.59 | -42.45% | 15 | 47 | 0.66 | 0.28 | 0.09 | -0.09 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 44.00 | 0.51 | 0.57 | 0.60 | -0.45 | -42.86% | 85 | 118 | 0.67 | 0.24 | 0.09 | -0.08 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 44.50 | 0.40 | 0.47 | 0.45 | -0.63 | -58.34% | 4 | 49 | 0.66 | 0.20 | 0.08 | -0.08 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 45.00 | 0.33 | 0.41 | 0.42 | -0.46 | -52.28% | 133 | 388 | 0.68 | 0.17 | 0.07 | -0.07 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 45.50 | 0.23 | 0.33 | 0.31 | -0.37 | -54.42% | 2 | 20 | 0.68 | 0.15 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 46.00 | 0.20 | 0.28 | 0.30 | -0.30 | -50.00% | 17 | 47 | 0.68 | 0.12 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 47.00 | 0.15 | 0.19 | 0.20 | -0.42 | -67.75% | 22 | 29 | 0.70 | 0.09 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 48.00 | 0.09 | 0.15 | 0.13 | -0.19 | -59.38% | 1,522 | 1,298 | 0.72 | 0.06 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 49.00 | 0.06 | 0.12 | 0.10 | -0.12 | -54.55% | 6 | 67 | 0.74 | 0.04 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 50.00 | 0.02 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 98 | 0.74 | 0.03 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 51.00 | 0.00 | 0.32 | 0.11 | 0.00 | 0.00% | 0 | 30 | 1.15 | 0.01 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 52.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 1 | 1 | 0.93 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 47 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.22 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.21 | 0.23 | 0.00 | 0.00% | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.21 | 0.56 | 0.00 | 0.00% | 0 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.21 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.22 | 0.43 | 0.00 | 0.00% | 0 | 28 | 2.56 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.22 | 0.01 | -0.28 | -96.56% | 1 | 28 | 2.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 43 | 2.25 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 15 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 27.00 | 0.00 | 0.03 | 0.01 | -0.13 | -92.86% | 12 | 44 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.18 | 0.01 | -0.03 | -75.00% | 2 | 46 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 84 | 208 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.03 | 0.01 | -0.04 | -80.00% | 758 | 239 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.04 | 0.01 | -0.04 | -80.00% | 519 | 215 | 1.13 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 32.00 | 0.02 | 0.12 | 0.02 | -0.04 | -66.67% | 121 | 59 | 0.97 | -0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 33.00 | 0.01 | 0.26 | 0.02 | -0.04 | -66.67% | 4 | 17 | 0.94 | -0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 34.00 | 0.02 | 0.29 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.88 | -0.04 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 34.50 | 0.06 | 0.29 | 1.17 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.05 | 0.02 | -0.03 | 5/21/2025 | 5/30/2025 4:00:06 PM EST |
| 35.00 | 0.07 | 0.13 | 0.13 | +0.04 | +44.45% | 8 | 259 | 0.74 | -0.08 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 35.50 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 11 | 11 | 0.73 | -0.09 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 36.00 | 0.13 | 0.17 | 0.12 | -0.11 | -47.83% | 27 | 57 | 0.71 | -0.10 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 36.50 | 0.17 | 0.39 | 0.21 | +0.04 | +23.53% | 13 | 60 | 0.78 | -0.12 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 37.00 | 0.22 | 0.28 | 0.24 | +0.03 | +14.29% | 5,038 | 25 | 0.69 | -0.14 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 37.50 | 0.29 | 0.35 | 0.33 | -0.01 | -2.95% | 28 | 5 | 0.68 | -0.16 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 38.00 | 0.38 | 0.47 | 0.42 | +0.10 | +31.25% | 142 | 100 | 0.68 | -0.19 | 0.07 | -0.07 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 38.50 | 0.48 | 0.55 | 0.49 | +0.05 | +11.37% | 22 | 1,120 | 0.67 | -0.22 | 0.08 | -0.07 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 39.00 | 0.60 | 0.71 | 0.58 | +0.06 | +11.54% | 118 | 46 | 0.67 | -0.26 | 0.08 | -0.08 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 39.50 | 0.75 | 0.82 | 0.76 | +0.21 | +38.19% | 6 | 201 | 0.66 | -0.31 | 0.09 | -0.09 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 40.00 | 0.94 | 1.00 | 0.95 | +0.26 | +37.69% | 5,018 | 89 | 0.65 | -0.36 | 0.10 | -0.09 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 40.50 | 1.11 | 1.17 | 1.17 | +0.17 | +17.00% | 116 | 52 | 0.64 | -0.41 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 41.00 | 1.37 | 1.42 | 1.38 | +0.26 | +23.22% | 118 | 105 | 0.64 | -0.46 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 41.50 | 1.58 | 1.67 | 1.52 | +0.36 | +31.04% | 23 | 22 | 0.63 | -0.52 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 42.00 | 1.86 | 1.95 | 1.81 | +0.15 | +9.04% | 126 | 87 | 0.63 | -0.57 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 42.50 | 2.16 | 2.33 | 2.12 | +0.45 | +26.95% | 29 | 6 | 0.62 | -0.62 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 43.00 | 2.49 | 2.71 | 2.48 | +0.78 | +45.89% | 15 | 49 | 0.62 | -0.67 | 0.10 | -0.09 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 43.50 | 2.81 | 3.00 | % | 0 | 0 | 0.61 | -0.72 | 0.09 | -0.09 | 5/30/2025 4:00:06 PM EST | |||
| 44.00 | 3.20 | 3.40 | 2.60 | -0.17 | -6.14% | 3 | 68 | 0.80 | -0.76 | 0.09 | -0.08 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 44.50 | 3.60 | 3.80 | 3.45 | % | 4 | 0 | 0.58 | -0.80 | 0.08 | -0.08 | 5/30/2025 | 5/30/2025 4:00:06 PM EST | |
| 45.00 | 4.00 | 4.65 | 3.85 | +0.80 | +26.23% | 14 | 1 | 0.75 | -0.83 | 0.07 | -0.07 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 45.50 | 4.35 | 5.40 | % | 0 | 0 | 0.83 | -0.85 | 0.06 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 46.00 | 4.50 | 5.10 | % | 0 | 0 | 0.77 | -0.88 | 0.06 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 47.00 | 5.70 | 6.15 | 5.08 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.91 | 0.04 | -0.05 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 48.00 | 6.55 | 7.00 | % | 0 | 0 | 0.93 | -0.94 | 0.03 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 49.00 | 7.55 | 8.70 | 13.91 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.96 | 0.02 | -0.03 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 50.00 | 8.50 | 9.50 | % | 0 | 0 | 1.00 | -0.97 | 0.02 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 51.00 | 9.45 | 10.20 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 52.00 | 10.55 | 11.30 | % | 0 | 0 | 1.38 | -0.99 | 0.01 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 55.00 | 13.50 | 14.85 | 19.35 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 60.00 | 18.45 | 19.55 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |