Options Chain for WAYFAIR INC CL A (W) - $52.92 as of 4/25/2024 2:56:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.05 | 16.95 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | -0.03 | 4/25/2024 1:58:52 PM EST | |||
| 40.00 | 11.40 | 12.15 | 11.37 | -11.92 | -51.19% | 1 | 1 | 3.36 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 41.50 | 9.85 | 10.85 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | -0.03 | 4/25/2024 1:58:52 PM EST | |||
| 42.00 | 9.35 | 9.80 | 11.25 | 0.00 | 0.00% | 0 | 25 | 2.86 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/25/2024 1:58:52 PM EST |
| 42.50 | 8.85 | 10.30 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.03 | 4/25/2024 1:58:52 PM EST | |||
| 43.00 | 8.25 | 9.65 | 10.65 | 0.00 | 0.00% | 0 | 7 | 2.61 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 4/25/2024 1:58:52 PM EST |
| 43.50 | 6.60 | 8.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.04 | 4/25/2024 1:58:52 PM EST | |||
| 44.00 | 6.90 | 7.85 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.05 | 4/25/2024 1:58:52 PM EST | |||
| 44.50 | 6.80 | 7.95 | 10.00 | 0.00 | 0.00% | 0 | 2 | 2.25 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/25/2024 1:58:52 PM EST |
| 45.00 | 6.25 | 6.85 | 6.99 | -1.54 | -18.06% | 1 | 9 | 2.23 | 0.99 | 0.01 | -0.06 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 45.50 | 5.75 | 6.30 | 11.50 | 0.00 | 0.00% | 0 | 10 | 2.45 | 0.99 | 0.01 | -0.08 | 4/24/2024 | 4/25/2024 1:58:52 PM EST |
| 46.00 | 5.25 | 6.10 | % | 0 | 0 | 2.46 | 0.99 | 0.01 | -0.08 | 4/25/2024 1:58:52 PM EST | |||
| 46.50 | 4.40 | 5.65 | 7.47 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.97 | 0.02 | -0.15 | 4/19/2024 | 4/25/2024 1:58:52 PM EST |
| 47.00 | 3.85 | 5.25 | % | 0 | 0 | 2.62 | 0.96 | 0.03 | -0.18 | 4/25/2024 1:58:52 PM EST | |||
| 47.50 | 3.65 | 5.75 | % | 0 | 0 | 2.64 | 0.94 | 0.04 | -0.20 | 4/25/2024 1:58:52 PM EST | |||
| 48.00 | 3.05 | 4.70 | % | 0 | 0 | 1.83 | 0.93 | 0.05 | -0.23 | 4/25/2024 1:58:52 PM EST | |||
| 48.50 | 2.87 | 4.25 | % | 0 | 0 | 2.26 | 0.91 | 0.06 | -0.26 | 4/25/2024 1:58:52 PM EST | |||
| 49.00 | 2.39 | 3.45 | 6.25 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.88 | 0.07 | -0.29 | 4/16/2024 | 4/25/2024 1:58:52 PM EST |
| 49.50 | 2.11 | 2.65 | 4.70 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.85 | 0.09 | -0.32 | 4/22/2024 | 4/25/2024 1:58:52 PM EST |
| 50.00 | 1.88 | 2.02 | 1.87 | -3.03 | -61.84% | 4 | 201 | 1.19 | 0.81 | 0.11 | -0.36 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 51.00 | 1.25 | 1.30 | 1.42 | -1.78 | -55.63% | 325 | 4 | 0.90 | 0.69 | 0.14 | -0.44 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 52.00 | 0.77 | 0.83 | 0.80 | -1.25 | -60.98% | 503 | 189 | 0.90 | 0.53 | 0.16 | -0.49 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 53.00 | 0.46 | 0.51 | 0.71 | -0.61 | -46.22% | 1,250 | 249 | 0.93 | 0.39 | 0.14 | -0.49 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 54.00 | 0.25 | 0.31 | 0.41 | -0.49 | -54.45% | 584 | 1,717 | 0.97 | 0.27 | 0.12 | -0.44 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 55.00 | 0.16 | 0.21 | 0.17 | -0.43 | -71.67% | 658 | 2,273 | 0.99 | 0.18 | 0.09 | -0.36 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 56.00 | 0.10 | 0.14 | 0.15 | -0.26 | -63.42% | 38 | 819 | 1.04 | 0.11 | 0.06 | -0.26 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 57.00 | 0.06 | 0.10 | 0.09 | -0.14 | -60.87% | 21 | 398 | 1.06 | 0.06 | 0.04 | -0.17 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 58.00 | 0.01 | 0.08 | 0.09 | -0.01 | -10.00% | 3 | 804 | 1.03 | 0.03 | 0.02 | -0.10 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 59.00 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 29 | 590 | 1.13 | 0.02 | 0.01 | -0.05 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 16 | 1,820 | 1.27 | 0.01 | 0.01 | -0.03 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 61.00 | 0.00 | 0.21 | 0.01 | -0.06 | -85.72% | 6 | 358 | 1.64 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 62.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 7 | 335 | 1.58 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 63.00 | 0.00 | 0.19 | 0.07 | +0.05 | +250.00% | 19 | 346 | 2.26 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 64.00 | 0.00 | 0.68 | 0.01 | 0.00 | 0.00% | 0 | 118 | 3.33 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:52 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 331 | 1.62 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:52 PM EST |
| 66.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 247 | 4.13 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:52 PM EST |
| 67.00 | 0.00 | 1.25 | 0.01 | 0.00 | 0.00% | 0 | 64 | 4.63 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:58:52 PM EST |
| 68.00 | 0.00 | 0.87 | 0.01 | 0.00 | 0.00% | 0 | 93 | 4.27 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:58:52 PM EST |
| 69.00 | 0.00 | 1.10 | 0.31 | 0.00 | 0.00% | 0 | 259 | 4.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:52 PM EST |
| 70.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 61 | 4.76 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:58:52 PM EST |
| 71.00 | 0.00 | 1.00 | 0.24 | 0.00 | 0.00% | 0 | 64 | 4.91 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:52 PM EST |
| 72.00 | 0.00 | 0.84 | 0.14 | 0.00 | 0.00% | 0 | 97 | 5.35 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:58:52 PM EST |
| 73.00 | 0.00 | 2.12 | 0.05 | 0.00 | 0.00% | 0 | 8 | 6.66 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 1:58:52 PM EST |
| 74.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 537 | 6.82 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:58:52 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 770 | 2.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 76.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 22 | 5.61 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 1:58:52 PM EST |
| 77.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 12 | 6.15 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 1:58:52 PM EST |
| 78.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 6 | 6.28 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 1:58:52 PM EST |
| 79.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 305 | 6.41 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 1:58:52 PM EST |
| 80.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 439 | 2.90 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:52 PM EST |
| 81.00 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 152 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 1:58:52 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 217 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:52 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 | 2.84 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/25/2024 1:58:52 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.25 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/25/2024 1:58:52 PM EST |
| 41.50 | 0.00 | 0.03 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.03 | 4/25/2024 1:58:52 PM EST | |||
| 42.00 | 0.00 | 0.23 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | -0.03 | 4/25/2024 1:58:52 PM EST | |||
| 42.50 | 0.00 | 0.85 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | -0.03 | 4/25/2024 1:58:52 PM EST | |||
| 43.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 10 | 2.05 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/25/2024 1:58:52 PM EST |
| 43.50 | 0.00 | 0.08 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.04 | 4/25/2024 1:58:52 PM EST | |||
| 44.00 | 0.00 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 6 | 1.80 | 0.00 | 0.00 | -0.05 | 4/16/2024 | 4/25/2024 1:58:52 PM EST |
| 44.50 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.70 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/25/2024 1:58:52 PM EST |
| 45.00 | 0.00 | 0.09 | 0.01 | -0.02 | -66.67% | 1 | 139 | 1.64 | -0.01 | 0.01 | -0.06 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 45.50 | 0.01 | 0.08 | 0.03 | -0.02 | -40.00% | 23 | 5 | 1.29 | -0.01 | 0.01 | -0.08 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 219 | 1.47 | -0.01 | 0.01 | -0.08 | 4/24/2024 | 4/25/2024 1:58:52 PM EST |
| 46.50 | 0.01 | 0.09 | 0.06 | 0.00 | 0.00% | 11 | 11 | 1.14 | -0.03 | 0.02 | -0.15 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 47.00 | 0.05 | 0.08 | 0.09 | +0.04 | +80.00% | 7 | 80 | 1.09 | -0.04 | 0.03 | -0.18 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 47.50 | 0.06 | 0.09 | 0.09 | -0.01 | -10.00% | 27 | 227 | 1.06 | -0.06 | 0.04 | -0.20 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 48.00 | 0.09 | 0.12 | 0.12 | +0.01 | +9.10% | 2 | 47 | 1.03 | -0.07 | 0.05 | -0.23 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 48.50 | 0.13 | 0.19 | 0.13 | 0.00 | 0.00% | 5 | 94 | 0.99 | -0.09 | 0.06 | -0.26 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 49.00 | 0.19 | 0.25 | 0.17 | -0.03 | -15.00% | 313 | 460 | 0.98 | -0.12 | 0.07 | -0.29 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 49.50 | 0.26 | 0.34 | 0.21 | -0.01 | -4.55% | 170 | 191 | 0.95 | -0.15 | 0.09 | -0.32 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 50.00 | 0.37 | 0.42 | 0.41 | +0.10 | +32.26% | 99 | 943 | 0.91 | -0.19 | 0.11 | -0.36 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 51.00 | 0.71 | 0.76 | 0.60 | +0.10 | +20.00% | 157 | 438 | 0.91 | -0.31 | 0.14 | -0.44 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 52.00 | 1.24 | 1.28 | 1.25 | +0.50 | +66.67% | 213 | 330 | 0.92 | -0.47 | 0.16 | -0.49 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 53.00 | 1.83 | 2.00 | 1.99 | +0.84 | +73.05% | 100 | 956 | 0.94 | -0.61 | 0.14 | -0.49 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 54.00 | 2.69 | 2.84 | 2.84 | +1.06 | +59.56% | 25 | 569 | 0.96 | -0.73 | 0.12 | -0.44 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 55.00 | 3.40 | 3.80 | 3.67 | +1.32 | +56.17% | 78 | 1,184 | 0.91 | -0.82 | 0.09 | -0.36 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 56.00 | 4.35 | 4.95 | 3.95 | +0.45 | +12.86% | 60 | 365 | 1.17 | -0.89 | 0.06 | -0.26 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 57.00 | 5.30 | 5.90 | 5.05 | +1.05 | +26.25% | 34 | 133 | 1.45 | -0.94 | 0.04 | -0.17 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 58.00 | 6.25 | 6.75 | 5.88 | +0.18 | +3.16% | 8 | 171 | 1.33 | -0.97 | 0.02 | -0.10 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 59.00 | 7.30 | 7.65 | 7.10 | +0.33 | +4.88% | 8 | 97 | 1.48 | -0.98 | 0.01 | -0.05 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 60.00 | 8.15 | 8.60 | 8.90 | +6.28 | +239.70% | 3 | 82 | 1.99 | -0.99 | 0.01 | -0.03 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 61.00 | 9.25 | 9.65 | 8.90 | +3.79 | +74.17% | 1 | 9 | 2.05 | -1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 62.00 | 10.20 | 10.70 | 10.80 | +1.65 | +18.04% | 1 | 3 | 2.32 | -1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 63.00 | 10.00 | 11.65 | 10.30 | 0.00 | 0.00% | 0 | 3 | 2.47 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:52 PM EST |
| 64.00 | 12.20 | 12.70 | 12.15 | +1.25 | +11.47% | 3 | 4 | 2.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 65.00 | 13.20 | 14.20 | 13.90 | 0.00 | 0.00% | 0 | 8 | 2.33 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:52 PM EST |
| 66.00 | 14.15 | 14.60 | 13.70 | 0.00 | 0.00% | 0 | 2 | 3.13 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:52 PM EST |
| 67.00 | 14.15 | 16.10 | 14.15 | 0.00 | 0.00% | 0 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:52 PM EST |
| 68.00 | 15.15 | 17.00 | 3.90 | 0.00 | 0.00% | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 1:58:52 PM EST |
| 69.00 | 15.70 | 17.60 | 14.85 | 0.00 | 0.00% | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 1:58:52 PM EST |
| 70.00 | 18.05 | 19.95 | 8.06 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 1:58:52 PM EST |
| 71.00 | 18.90 | 19.60 | 19.75 | +2.39 | +13.77% | 1 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 72.00 | 19.90 | 20.65 | 18.20 | 0.00 | 0.00% | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:52 PM EST |
| 73.00 | 20.55 | 21.55 | 18.60 | 0.00 | 0.00% | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 1:58:52 PM EST |
| 74.00 | 21.85 | 22.60 | 16.85 | 0.00 | 0.00% | 0 | 1 | 3.78 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:52 PM EST |
| 75.00 | 23.20 | 23.60 | 22.90 | +14.20 | +163.22% | 5 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:52 PM EST |
| 76.00 | 23.15 | 24.60 | 14.70 | 0.00 | 0.00% | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 1:58:52 PM EST |
| 77.00 | 24.75 | 26.45 | 24.15 | 0.00 | 0.00% | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:52 PM EST |
| 78.00 | 25.60 | 27.25 | 19.55 | 0.00 | 0.00% | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 1:58:52 PM EST |
| 79.00 | 26.05 | 27.95 | % | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:52 PM EST | |||
| 80.00 | 27.85 | 29.15 | % | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:52 PM EST | |||
| 81.00 | 29.15 | 30.30 | 23.29 | 0.00 | 0.00% | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 1:58:52 PM EST |
| 85.00 | 33.00 | 34.30 | % | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:52 PM EST |