Options Chain for WAYFAIR INC CL A (W) - $57.75 as of 4/23/2024 9:13:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.50 | 23.95 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:48 PM EST | |||
| 40.00 | 17.35 | 19.00 | 23.29 | 0.00 | 0.00% | 0 | 1 | 2.50 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 4/23/2024 3:59:48 PM EST |
| 41.50 | 15.95 | 17.35 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:48 PM EST | |||
| 42.00 | 13.95 | 16.90 | 11.65 | 0.00 | 0.00% | 0 | 20 | 2.94 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 42.50 | 14.80 | 16.45 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:48 PM EST | |||
| 43.00 | 13.90 | 15.50 | 10.65 | 0.00 | 0.00% | 0 | 7 | 3.08 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 3:59:48 PM EST |
| 43.50 | 14.00 | 15.35 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:48 PM EST | |||
| 44.00 | 13.05 | 15.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:48 PM EST | |||
| 44.50 | 11.25 | 14.45 | 10.00 | 0.00 | 0.00% | 0 | 2 | 2.73 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 3:59:48 PM EST |
| 45.00 | 11.75 | 13.95 | 8.53 | 0.00 | 0.00% | 0 | 9 | 2.74 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 45.50 | 11.85 | 13.45 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:48 PM EST | |||
| 46.00 | 11.50 | 13.65 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:48 PM EST | |||
| 46.50 | 10.05 | 12.50 | 7.47 | 0.00 | 0.00% | 0 | 2 | 1.70 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 3:59:48 PM EST |
| 47.00 | 9.50 | 11.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:48 PM EST | |||
| 47.50 | 9.10 | 11.45 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:48 PM EST | |||
| 48.00 | 8.55 | 10.80 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:48 PM EST | |||
| 48.50 | 7.60 | 9.85 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 4/23/2024 3:59:48 PM EST | |||
| 49.00 | 8.25 | 9.90 | 6.25 | 0.00 | 0.00% | 0 | 2 | 2.14 | 0.99 | 0.00 | -0.02 | 4/16/2024 | 4/23/2024 3:59:48 PM EST |
| 49.50 | 7.80 | 9.55 | 4.70 | 0.00 | 0.00% | 0 | 6 | 1.30 | 0.99 | 0.01 | -0.02 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 50.00 | 7.15 | 9.05 | 4.90 | 0.00 | 0.00% | 0 | 201 | 1.24 | 0.99 | 0.01 | -0.03 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 51.00 | 5.80 | 8.10 | 3.20 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.97 | 0.02 | -0.05 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 52.00 | 5.65 | 7.00 | 2.50 | 0.00 | 0.00% | 0 | 36 | 1.03 | 0.95 | 0.03 | -0.08 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 53.00 | 4.75 | 5.15 | 5.20 | +2.29 | +78.70% | 15 | 169 | 0.94 | 0.91 | 0.04 | -0.11 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 54.00 | 3.90 | 4.95 | 4.04 | +2.17 | +116.05% | 41 | 241 | 0.68 | 0.86 | 0.06 | -0.15 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 55.00 | 3.10 | 3.35 | 3.21 | +1.87 | +139.56% | 188 | 957 | 0.67 | 0.79 | 0.08 | -0.19 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 56.00 | 2.40 | 2.57 | 2.46 | +1.56 | +173.34% | 498 | 210 | 0.69 | 0.70 | 0.10 | -0.22 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 57.00 | 1.78 | 1.86 | 1.82 | +1.14 | +167.65% | 119 | 263 | 0.69 | 0.60 | 0.11 | -0.24 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 58.00 | 1.27 | 1.36 | 1.29 | +0.89 | +222.50% | 386 | 737 | 0.68 | 0.49 | 0.11 | -0.24 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 59.00 | 0.86 | 0.93 | 0.85 | +0.56 | +193.11% | 641 | 103 | 0.67 | 0.38 | 0.11 | -0.23 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 60.00 | 0.56 | 0.61 | 0.60 | +0.45 | +300.00% | 900 | 1,317 | 0.67 | 0.28 | 0.10 | -0.20 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 61.00 | 0.35 | 0.40 | 0.37 | +0.27 | +270.00% | 149 | 292 | 0.67 | 0.19 | 0.08 | -0.17 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 62.00 | 0.22 | 0.26 | 0.21 | +0.13 | +162.50% | 58 | 293 | 0.69 | 0.13 | 0.06 | -0.13 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 63.00 | 0.13 | 0.16 | 0.13 | +0.08 | +160.00% | 172 | 192 | 0.69 | 0.08 | 0.04 | -0.09 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 64.00 | 0.07 | 0.10 | 0.09 | +0.08 | +800.00% | 32 | 93 | 0.70 | 0.05 | 0.03 | -0.06 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 65.00 | 0.06 | 0.07 | 0.07 | +0.05 | +250.00% | 134 | 222 | 0.74 | 0.03 | 0.02 | -0.04 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 66.00 | 0.03 | 0.04 | 0.04 | +0.03 | +300.00% | 94 | 165 | 0.74 | 0.02 | 0.01 | -0.02 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 67.00 | 0.00 | 0.06 | 0.01 | -0.01 | -50.00% | 9 | 64 | 0.88 | 0.01 | 0.01 | -0.01 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 13 | 84 | 0.74 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 69.00 | 0.00 | 0.52 | 0.10 | -0.03 | -23.08% | 434 | 479 | 1.63 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 70.00 | 0.00 | 0.03 | 0.01 | -0.05 | -83.34% | 9 | 61 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 71.00 | 0.00 | 0.55 | 0.11 | +0.07 | +175.00% | 1 | 71 | 1.83 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 72.00 | 0.00 | 0.05 | 0.14 | +0.13 | +1,300.00% | 1 | 98 | 1.18 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 73.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.58 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 3:59:48 PM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 8 | 545 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 75.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 788 | 1.21 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 3:59:48 PM EST |
| 76.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.42 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 3:59:48 PM EST |
| 77.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 12 | 2.94 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 3:59:48 PM EST |
| 78.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 6 | 3.03 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/23/2024 3:59:48 PM EST |
| 79.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 305 | 3.11 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 3:59:48 PM EST |
| 80.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 439 | 1.46 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 81.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 152 | 3.26 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/23/2024 3:59:48 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 217 | 1.58 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:48 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 | 2.08 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/23/2024 3:59:48 PM EST |
| 40.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/23/2024 3:59:48 PM EST |
| 41.50 | 0.00 | 0.04 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:48 PM EST | |||
| 42.00 | 0.00 | 0.02 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:48 PM EST | |||
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:48 PM EST | |||
| 43.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.53 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 3:59:48 PM EST |
| 43.50 | 0.00 | 0.04 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:48 PM EST | |||
| 44.00 | 0.00 | 1.19 | 0.12 | 0.00 | 0.00% | 0 | 6 | 3.05 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/23/2024 3:59:48 PM EST |
| 44.50 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 18 | 3.03 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 45.00 | 0.00 | 0.15 | 0.03 | -0.01 | -25.00% | 2 | 141 | 1.36 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 45.50 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 3:59:48 PM EST |
| 46.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 218 | 1.30 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 46.50 | 0.00 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 3:59:48 PM EST |
| 47.00 | 0.00 | 0.06 | 0.02 | -0.04 | -66.67% | 1 | 60 | 1.19 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 47.50 | 0.01 | 0.06 | 0.14 | 0.00 | 0.00% | 0 | 222 | 1.01 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 48.00 | 0.01 | 0.07 | 0.04 | -0.05 | -55.56% | 4 | 44 | 0.98 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 48.50 | 0.01 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 80 | 0.93 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 49.00 | 0.02 | 0.06 | 0.01 | -0.11 | -91.67% | 17 | 454 | 0.91 | -0.01 | 0.00 | -0.02 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 49.50 | 0.02 | 0.08 | 0.04 | -0.13 | -76.48% | 2 | 180 | 0.88 | -0.01 | 0.01 | -0.02 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 50.00 | 0.05 | 0.07 | 0.07 | -0.12 | -63.16% | 120 | 890 | 0.88 | -0.01 | 0.01 | -0.03 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 51.00 | 0.04 | 0.14 | 0.10 | -0.22 | -68.75% | 50 | 512 | 0.83 | -0.03 | 0.02 | -0.05 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 52.00 | 0.09 | 0.14 | 0.10 | -0.40 | -80.00% | 16 | 313 | 0.78 | -0.05 | 0.03 | -0.08 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 53.00 | 0.15 | 0.20 | 0.17 | -0.56 | -76.72% | 56 | 828 | 0.74 | -0.09 | 0.04 | -0.11 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 54.00 | 0.25 | 0.32 | 0.40 | -0.78 | -66.11% | 32 | 474 | 0.72 | -0.14 | 0.06 | -0.15 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 55.00 | 0.44 | 0.50 | 0.45 | -1.18 | -72.40% | 118 | 1,192 | 0.71 | -0.21 | 0.08 | -0.19 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 56.00 | 0.65 | 0.76 | 0.71 | -1.49 | -67.73% | 113 | 351 | 0.69 | -0.30 | 0.10 | -0.22 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 57.00 | 1.05 | 1.10 | 1.06 | -2.32 | -68.64% | 196 | 125 | 0.69 | -0.40 | 0.11 | -0.24 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 58.00 | 1.50 | 1.57 | 1.55 | -2.67 | -63.27% | 121 | 160 | 0.68 | -0.51 | 0.11 | -0.24 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 59.00 | 2.09 | 2.16 | 1.94 | -4.14 | -68.10% | 49 | 73 | 0.68 | -0.62 | 0.11 | -0.23 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 60.00 | 2.57 | 2.89 | 2.62 | -2.50 | -48.83% | 40 | 213 | 0.68 | -0.72 | 0.10 | -0.20 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 61.00 | 2.92 | 3.80 | 5.40 | 0.00 | 0.00% | 0 | 55 | 0.71 | -0.81 | 0.08 | -0.17 | 4/15/2024 | 4/23/2024 3:59:48 PM EST |
| 62.00 | 3.85 | 5.15 | 4.69 | -2.47 | -34.50% | 5 | 95 | 0.69 | -0.87 | 0.06 | -0.13 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 63.00 | 4.35 | 5.60 | 8.88 | 0.00 | 0.00% | 0 | 13 | 0.98 | -0.92 | 0.04 | -0.09 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 64.00 | 6.05 | 7.45 | 10.40 | 0.00 | 0.00% | 0 | 7 | 0.97 | -0.95 | 0.03 | -0.06 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 65.00 | 6.15 | 7.55 | 7.40 | -1.93 | -20.69% | 1 | 11 | 1.02 | -0.97 | 0.02 | -0.04 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 66.00 | 8.10 | 8.55 | 11.20 | 0.00 | 0.00% | 0 | 6 | 1.16 | -0.98 | 0.01 | -0.02 | 4/16/2024 | 4/23/2024 3:59:48 PM EST |
| 67.00 | 9.05 | 9.85 | 5.45 | 0.00 | 0.00% | 0 | 1 | 1.52 | -0.99 | 0.01 | -0.01 | 4/11/2024 | 4/23/2024 3:59:48 PM EST |
| 68.00 | 9.05 | 10.90 | 3.90 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.01 | 3/28/2024 | 4/23/2024 3:59:48 PM EST |
| 69.00 | 10.10 | 12.50 | 14.85 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 3:59:48 PM EST |
| 70.00 | 11.05 | 14.00 | 8.06 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/23/2024 3:59:48 PM EST |
| 71.00 | 12.20 | 14.40 | 17.36 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 72.00 | 13.10 | 15.50 | 18.20 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 73.00 | 14.20 | 16.35 | 18.60 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:48 PM EST |
| 74.00 | 15.10 | 18.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:48 PM EST | |||
| 75.00 | 16.30 | 18.50 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/23/2024 3:59:48 PM EST |
| 76.00 | 17.05 | 18.50 | 14.70 | 0.00 | 0.00% | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/23/2024 3:59:48 PM EST |
| 77.00 | 18.20 | 20.25 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:48 PM EST | |||
| 78.00 | 19.05 | 21.50 | 19.55 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 3:59:48 PM EST |
| 79.00 | 20.00 | 23.00 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:48 PM EST | |||
| 80.00 | 21.05 | 23.00 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:48 PM EST | |||
| 81.00 | 23.05 | 23.65 | 23.29 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 3:59:48 PM EST |
| 85.00 | 25.45 | 28.85 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:48 PM EST |