Options Chain for WAYFAIR INC CL A (W) - $53.68 as of 4/19/2024 9:04:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.35 | 20.00 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:53 PM EST | |||
| 40.00 | 12.00 | 16.00 | 23.29 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 4/19/2024 3:59:53 PM EST |
| 43.00 | 9.00 | 12.85 | 10.65 | % | 8 | 0 | 2.05 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST | |
| 43.50 | 8.30 | 12.00 | % | 0 | 0 | 1.80 | 0.99 | 0.01 | -0.02 | 4/19/2024 3:59:53 PM EST | |||
| 44.00 | 7.90 | 11.90 | % | 0 | 0 | 1.99 | 0.99 | 0.01 | -0.02 | 4/19/2024 3:59:53 PM EST | |||
| 44.50 | 7.20 | 11.40 | 10.00 | % | 2 | 0 | 1.17 | 0.98 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST | |
| 45.00 | 7.70 | 10.90 | 11.37 | 0.00 | 0.00% | 0 | 9 | 1.81 | 0.97 | 0.01 | -0.03 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 45.50 | 7.35 | 8.50 | % | 0 | 0 | 0.92 | 0.97 | 0.02 | -0.03 | 4/19/2024 3:59:53 PM EST | |||
| 46.00 | 6.70 | 8.05 | % | 0 | 0 | 1.23 | 0.96 | 0.02 | -0.04 | 4/19/2024 3:59:53 PM EST | |||
| 46.50 | 6.25 | 8.55 | 7.47 | % | 2 | 0 | 0.90 | 0.95 | 0.02 | -0.05 | 4/19/2024 | 4/19/2024 3:59:53 PM EST | |
| 47.00 | 5.80 | 8.15 | % | 0 | 0 | 0.81 | 0.93 | 0.03 | -0.05 | 4/19/2024 3:59:53 PM EST | |||
| 47.50 | 6.30 | 6.65 | % | 0 | 0 | 0.80 | 0.92 | 0.03 | -0.06 | 4/19/2024 3:59:53 PM EST | |||
| 48.00 | 5.85 | 6.20 | % | 0 | 0 | 0.70 | 0.90 | 0.04 | -0.07 | 4/19/2024 3:59:53 PM EST | |||
| 48.50 | 5.40 | 5.70 | % | 0 | 0 | 1.01 | 0.88 | 0.04 | -0.08 | 4/19/2024 3:59:53 PM EST | |||
| 49.00 | 4.50 | 5.40 | 6.25 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.86 | 0.05 | -0.08 | 4/16/2024 | 4/19/2024 3:59:53 PM EST |
| 49.50 | 4.25 | 4.85 | 5.10 | % | 1 | 0 | 0.71 | 0.83 | 0.05 | -0.09 | 4/19/2024 | 4/19/2024 3:59:53 PM EST | |
| 50.00 | 2.33 | 4.45 | 4.67 | -1.23 | -20.85% | 3 | 204 | 0.69 | 0.80 | 0.06 | -0.10 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 51.00 | 3.40 | 3.60 | 3.95 | -0.15 | -3.66% | 1 | 4 | 0.63 | 0.74 | 0.07 | -0.11 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 52.00 | 2.76 | 3.10 | 2.82 | -2.01 | -41.62% | 57 | 20 | 0.62 | 0.66 | 0.08 | -0.12 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 53.00 | 2.15 | 2.23 | 2.18 | -0.87 | -28.53% | 106 | 64 | 0.61 | 0.58 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 54.00 | 1.62 | 1.70 | 1.44 | -0.91 | -38.73% | 69 | 146 | 0.61 | 0.49 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 55.00 | 1.22 | 1.28 | 1.27 | -0.70 | -35.54% | 142 | 687 | 0.61 | 0.40 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 56.00 | 0.89 | 0.94 | 0.80 | -0.89 | -52.67% | 48 | 148 | 0.61 | 0.32 | 0.08 | -0.12 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 57.00 | 0.64 | 0.70 | 0.57 | -0.58 | -50.44% | 56 | 182 | 0.61 | 0.25 | 0.07 | -0.10 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 58.00 | 0.42 | 0.50 | 0.47 | -0.53 | -53.00% | 33 | 66 | 0.61 | 0.19 | 0.06 | -0.09 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 59.00 | 0.30 | 0.36 | 0.32 | -0.80 | -71.43% | 25 | 63 | 0.62 | 0.15 | 0.05 | -0.08 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 60.00 | 0.21 | 0.26 | 0.20 | -0.34 | -62.97% | 41 | 1,236 | 0.63 | 0.11 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 61.00 | 0.14 | 0.18 | 0.16 | -0.20 | -55.56% | 3 | 91 | 0.63 | 0.08 | 0.03 | -0.05 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 62.00 | 0.09 | 0.12 | 0.12 | -0.22 | -64.71% | 20 | 297 | 0.63 | 0.06 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 63.00 | 0.03 | 0.10 | 0.05 | -0.23 | -82.15% | 21 | 171 | 0.62 | 0.04 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 64.00 | 0.03 | 0.11 | 0.05 | -0.24 | -82.76% | 56 | 113 | 0.67 | 0.03 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 65.00 | 0.02 | 0.05 | 0.08 | -0.01 | -11.12% | 3 | 196 | 0.65 | 0.02 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 66.00 | 0.01 | 0.04 | 0.04 | -0.04 | -50.00% | 5 | 107 | 0.66 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 67.00 | 0.01 | 0.03 | 0.02 | -0.09 | -81.82% | 5 | 63 | 0.73 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 68.00 | 0.00 | 0.07 | 0.03 | -0.01 | -25.00% | 5 | 86 | 0.88 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 69.00 | 0.00 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 479 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 61 | 0.85 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 71.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 71 | 1.80 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:53 PM EST |
| 72.00 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 98 | 1.26 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 73.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.76 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:53 PM EST |
| 74.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 545 | 1.82 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:53 PM EST |
| 75.00 | 0.01 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 788 | 1.87 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 76.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.92 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:53 PM EST |
| 77.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.97 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:53 PM EST |
| 78.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:53 PM EST |
| 79.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 305 | 2.06 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 439 | 1.64 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:53 PM EST |
| 81.00 | 0.00 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 152 | 1.68 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 224 | 1.30 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 100 | 1.19 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/19/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/19/2024 3:59:53 PM EST |
| 43.00 | 0.01 | 0.05 | 0.03 | % | 10 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST | |
| 43.50 | 0.01 | 0.09 | % | 0 | 0 | 0.74 | -0.01 | 0.01 | -0.02 | 4/19/2024 3:59:53 PM EST | |||
| 44.00 | 0.02 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.01 | 0.01 | -0.02 | 4/16/2024 | 4/19/2024 3:59:53 PM EST |
| 44.50 | 0.03 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.73 | -0.02 | 0.01 | -0.02 | 4/17/2024 | 4/19/2024 3:59:53 PM EST |
| 45.00 | 0.05 | 0.13 | 0.08 | 0.00 | 0.00% | 113 | 92 | 0.74 | -0.03 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 45.50 | 0.08 | 0.12 | 0.11 | % | 3 | 0 | 0.72 | -0.03 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST | |
| 46.00 | 0.09 | 0.14 | 0.14 | +0.09 | +180.00% | 55 | 4 | 0.70 | -0.04 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 46.50 | 0.11 | 0.15 | 0.12 | -0.10 | -45.46% | 1 | 1 | 0.68 | -0.05 | 0.02 | -0.05 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 47.00 | 0.14 | 0.18 | 0.17 | -0.19 | -52.78% | 6 | 52 | 0.67 | -0.07 | 0.03 | -0.05 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 47.50 | 0.18 | 0.22 | 0.18 | +0.09 | +100.00% | 58 | 8 | 0.67 | -0.08 | 0.03 | -0.06 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 48.00 | 0.21 | 0.26 | 0.31 | +0.06 | +24.00% | 8 | 33 | 0.65 | -0.10 | 0.04 | -0.07 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 48.50 | 0.26 | 0.33 | 0.32 | % | 12 | 0 | 0.64 | -0.12 | 0.04 | -0.08 | 4/19/2024 | 4/19/2024 3:59:53 PM EST | |
| 49.00 | 0.31 | 0.39 | 0.40 | +0.09 | +29.04% | 10 | 428 | 0.63 | -0.14 | 0.05 | -0.08 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 49.50 | 0.39 | 0.46 | 0.56 | +0.35 | +166.67% | 101 | 15 | 0.63 | -0.17 | 0.05 | -0.09 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 50.00 | 0.50 | 0.57 | 0.61 | +0.19 | +45.24% | 211 | 812 | 0.63 | -0.20 | 0.06 | -0.10 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 51.00 | 0.72 | 0.80 | 0.78 | +0.17 | +27.87% | 170 | 433 | 0.62 | -0.26 | 0.07 | -0.11 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 52.00 | 0.99 | 1.10 | 1.05 | +0.13 | +14.13% | 172 | 171 | 0.61 | -0.34 | 0.08 | -0.12 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 53.00 | 1.38 | 1.50 | 1.41 | +0.13 | +10.16% | 45 | 752 | 0.60 | -0.42 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 54.00 | 1.88 | 1.95 | 1.89 | +0.31 | +19.62% | 156 | 329 | 0.60 | -0.51 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 55.00 | 2.47 | 2.54 | 2.49 | +0.31 | +14.22% | 691 | 1,389 | 0.59 | -0.60 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 56.00 | 3.05 | 3.25 | 3.25 | +0.59 | +22.18% | 49 | 353 | 0.59 | -0.68 | 0.08 | -0.12 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 57.00 | 3.80 | 4.05 | 4.31 | +0.96 | +28.66% | 48 | 129 | 0.59 | -0.75 | 0.07 | -0.10 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 58.00 | 4.60 | 5.80 | 4.35 | +0.53 | +13.88% | 6 | 171 | 0.56 | -0.81 | 0.06 | -0.09 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 59.00 | 5.30 | 7.05 | 6.08 | +2.33 | +62.14% | 5 | 69 | 0.79 | -0.85 | 0.05 | -0.08 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 60.00 | 5.35 | 8.10 | 7.20 | +1.55 | +27.44% | 19 | 195 | 1.10 | -0.89 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 61.00 | 7.20 | 8.25 | 5.40 | 0.00 | 0.00% | 0 | 55 | 1.03 | -0.92 | 0.03 | -0.05 | 4/15/2024 | 4/19/2024 3:59:53 PM EST |
| 62.00 | 7.40 | 9.40 | 7.16 | 0.00 | 0.00% | 0 | 95 | 1.06 | -0.94 | 0.02 | -0.04 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 63.00 | 9.10 | 11.25 | 9.94 | +2.54 | +34.33% | 3 | 14 | 0.88 | -0.96 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 64.00 | 8.70 | 12.20 | 10.24 | +1.22 | +13.53% | 1 | 10 | 1.43 | -0.97 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 65.00 | 9.05 | 13.65 | 9.33 | 0.00 | 0.00% | 0 | 31 | 1.18 | -0.98 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 66.00 | 11.00 | 14.80 | 11.20 | 0.00 | 0.00% | 0 | 7 | 1.36 | -0.99 | 0.01 | -0.01 | 4/16/2024 | 4/19/2024 3:59:53 PM EST |
| 67.00 | 11.25 | 15.80 | 5.45 | 0.00 | 0.00% | 0 | 8 | 1.12 | -0.99 | 0.00 | -0.01 | 4/11/2024 | 4/19/2024 3:59:53 PM EST |
| 68.00 | 12.20 | 16.50 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 3:59:53 PM EST |
| 69.00 | 13.00 | 17.00 | 14.85 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:53 PM EST |
| 70.00 | 15.05 | 18.80 | 8.06 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:53 PM EST |
| 71.00 | 15.30 | 19.80 | 11.75 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/19/2024 3:59:53 PM EST |
| 72.00 | 16.30 | 20.65 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 73.00 | 17.70 | 21.65 | 18.60 | % | 2 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST | |
| 74.00 | 18.20 | 22.65 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 75.00 | 19.00 | 23.00 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/19/2024 3:59:53 PM EST |
| 76.00 | 20.00 | 24.60 | 14.70 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:53 PM EST |
| 77.00 | 21.35 | 25.80 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 78.00 | 22.00 | 26.45 | 19.55 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:53 PM EST |
| 79.00 | 23.15 | 27.80 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 80.00 | 24.15 | 28.80 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 81.00 | 25.45 | 29.80 | 23.29 | 0.00 | 0.00% | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:53 PM EST |
| 85.00 | 29.15 | 33.80 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST |