Options Chain for WAYFAIR INC CL A (W) - $50.95 as of 4/26/2024 3:56:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 30.50 | 33.90 | % | 0 | 8 | 3.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 22.50 | 27.85 | 31.25 | % | 0 | 5 | 3.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 25.00 | 25.55 | 28.70 | % | 0 | 8 | 2.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 30.00 | 21.30 | 23.00 | 28.35 | 0.00 | 0.00% | 0 | 40 | 1.75 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:36 PM EST |
| 35.00 | 16.60 | 18.55 | 28.70 | 0.00 | 0.00% | 0 | 77 | 1.35 | 0.98 | 0.00 | -0.02 | 4/8/2024 | 4/26/2024 3:59:36 PM EST |
| 40.00 | 12.50 | 13.00 | 16.28 | 0.00 | 0.00% | 0 | 119 | 0.95 | 0.91 | 0.01 | -0.04 | 4/17/2024 | 4/26/2024 3:59:36 PM EST |
| 43.00 | 9.65 | 11.25 | % | 0 | 0 | 0.73 | 0.85 | 0.02 | -0.07 | 4/26/2024 3:59:36 PM EST | |||
| 44.00 | 8.75 | 9.45 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.82 | 0.02 | -0.07 | 4/24/2024 | 4/26/2024 3:59:36 PM EST |
| 45.00 | 8.50 | 8.70 | 8.45 | -2.50 | -22.84% | 1 | 6,443 | 0.88 | 0.79 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 46.00 | 7.75 | 7.95 | 7.50 | % | 1 | 0 | 0.88 | 0.76 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:36 PM EST | |
| 47.00 | 7.10 | 7.30 | 6.90 | 0.00 | 0.00% | 0 | 15 | 0.88 | 0.73 | 0.03 | -0.09 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 48.00 | 6.45 | 6.65 | 6.40 | +0.40 | +6.67% | 2 | 16 | 0.88 | 0.69 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 48.50 | 6.15 | 6.35 | 6.00 | 0.00 | 0.00% | 2 | 21 | 0.87 | 0.68 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 49.00 | 5.85 | 6.05 | 5.30 | -0.50 | -8.63% | 1 | 3 | 0.87 | 0.66 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 49.50 | 5.55 | 5.75 | 5.80 | 0.00 | 0.00% | 0 | 17 | 0.87 | 0.64 | 0.03 | -0.10 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 50.00 | 5.30 | 5.50 | 5.36 | -0.04 | -0.75% | 16 | 627 | 0.87 | 0.62 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 51.00 | 4.80 | 4.90 | 4.65 | -0.33 | -6.63% | 27 | 22 | 0.87 | 0.58 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 52.00 | 4.30 | 4.45 | 4.28 | +0.13 | +3.14% | 14 | 67 | 0.87 | 0.55 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 53.00 | 3.85 | 4.00 | 3.90 | +0.40 | +11.43% | 9 | 632 | 0.86 | 0.51 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 54.00 | 3.45 | 3.60 | 3.35 | 0.00 | 0.00% | 1 | 111 | 0.86 | 0.48 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 55.00 | 3.05 | 3.20 | 3.15 | +0.40 | +14.55% | 107 | 2,692 | 0.86 | 0.44 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 56.00 | 2.70 | 2.82 | 2.48 | 0.00 | 0.00% | 0 | 88 | 0.86 | 0.41 | 0.04 | -0.10 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 57.00 | 2.42 | 2.50 | 2.55 | +0.39 | +18.06% | 8 | 23 | 0.86 | 0.37 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 58.00 | 2.12 | 2.24 | 2.47 | 0.00 | 0.00% | 0 | 39 | 0.86 | 0.34 | 0.03 | -0.10 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 59.00 | 1.88 | 1.98 | 1.98 | +0.31 | +18.57% | 5 | 43 | 0.86 | 0.31 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 60.00 | 1.59 | 1.75 | 1.75 | +0.27 | +18.25% | 34 | 8,954 | 0.86 | 0.28 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 61.00 | 1.44 | 1.54 | 1.53 | -0.15 | -8.93% | 10 | 43 | 0.85 | 0.26 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 62.00 | 1.26 | 1.35 | 1.30 | -0.13 | -9.10% | 7 | 107 | 0.86 | 0.23 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 63.00 | 1.10 | 1.18 | 1.07 | -0.54 | -33.54% | 4 | 16 | 0.85 | 0.21 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 64.00 | 0.96 | 1.03 | 0.95 | +0.09 | +10.47% | 2 | 17 | 0.86 | 0.19 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 65.00 | 0.85 | 0.90 | 0.87 | +0.02 | +2.36% | 217 | 7,409 | 0.86 | 0.17 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 66.00 | 0.73 | 0.79 | 0.72 | +0.11 | +18.04% | 1 | 23 | 0.86 | 0.15 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 70.00 | 0.40 | 0.45 | 0.42 | -0.22 | -34.38% | 34 | 4,385 | 0.86 | 0.09 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 75.00 | 0.18 | 0.23 | 0.19 | -0.07 | -26.93% | 2 | 4,606 | 0.86 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 80.00 | 0.06 | 0.11 | 0.08 | 0.00 | 0.00% | 6 | 3,415 | 0.85 | 0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 85.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,903 | 0.81 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 90.00 | 0.00 | 0.44 | 0.12 | 0.00 | 0.00% | 0 | 436 | 1.36 | 0.01 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:36 PM EST |
| 95.00 | 0.00 | 0.77 | 0.01 | 0.00 | 0.00% | 0 | 114 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 100.00 | 0.00 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 266 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:36 PM EST |
| 105.00 | 0.00 | 0.32 | 0.15 | 0.00 | 0.00% | 0 | 303 | 1.55 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:36 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 376 | 1.26 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 273 | 1.87 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:36 PM EST |
| 22.50 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 283 | 1.71 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 3:59:36 PM EST |
| 25.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 7,029 | 1.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:36 PM EST |
| 30.00 | 0.05 | 0.15 | 0.06 | -0.03 | -33.34% | 112 | 845 | 1.16 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 35.00 | 0.16 | 0.28 | 0.20 | -0.08 | -28.58% | 1 | 1,916 | 1.01 | -0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 40.00 | 0.51 | 0.55 | 0.55 | -0.01 | -1.79% | 5 | 2,022 | 0.91 | -0.09 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 43.00 | 0.96 | 1.00 | 1.03 | -0.06 | -5.51% | 12 | 53 | 0.88 | -0.15 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 44.00 | 1.16 | 1.21 | 1.29 | 0.00 | 0.00% | 0 | 16 | 0.88 | -0.18 | 0.02 | -0.07 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 45.00 | 1.41 | 1.53 | 1.40 | -0.18 | -11.40% | 66 | 7,115 | 0.89 | -0.21 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 46.00 | 1.69 | 1.75 | 2.10 | 0.00 | 0.00% | 0 | 20 | 0.87 | -0.24 | 0.03 | -0.08 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 47.00 | 2.00 | 2.09 | 2.12 | +0.04 | +1.93% | 2 | 39 | 0.87 | -0.27 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 48.00 | 2.34 | 2.48 | 2.49 | 0.00 | 0.00% | 0 | 45 | 0.86 | -0.31 | 0.03 | -0.09 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 48.50 | 2.53 | 2.64 | 2.78 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.32 | 0.03 | -0.10 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 49.00 | 2.74 | 2.84 | 2.90 | 0.00 | 0.00% | 0 | 105 | 0.86 | -0.34 | 0.03 | -0.10 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 49.50 | 2.95 | 3.05 | 3.05 | 0.00 | 0.00% | 0 | 50 | 0.86 | -0.36 | 0.03 | -0.10 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 50.00 | 3.15 | 3.30 | 3.20 | -0.07 | -2.15% | 39 | 3,429 | 0.86 | -0.38 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 51.00 | 3.65 | 3.75 | 3.64 | -0.26 | -6.67% | 13 | 31 | 0.86 | -0.42 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 52.00 | 4.15 | 4.25 | 4.40 | +0.40 | +10.00% | 2 | 26 | 0.86 | -0.45 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 53.00 | 4.70 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 32 | 0.86 | -0.49 | 0.04 | -0.11 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 54.00 | 5.30 | 5.40 | 5.44 | 0.00 | 0.00% | 0 | 26 | 0.86 | -0.52 | 0.04 | -0.11 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 55.00 | 5.90 | 6.05 | 6.12 | -0.23 | -3.63% | 5 | 3,016 | 0.86 | -0.56 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 56.00 | 6.50 | 6.70 | 7.05 | 0.00 | 0.00% | 0 | 43 | 0.85 | -0.59 | 0.04 | -0.10 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 57.00 | 7.20 | 7.45 | 6.25 | 0.00 | 0.00% | 0 | 54 | 0.86 | -0.63 | 0.04 | -0.10 | 4/24/2024 | 4/26/2024 3:59:36 PM EST |
| 58.00 | 7.90 | 8.10 | 7.55 | 0.00 | 0.00% | 0 | 63 | 0.86 | -0.66 | 0.03 | -0.10 | 4/24/2024 | 4/26/2024 3:59:36 PM EST |
| 59.00 | 8.65 | 8.90 | 8.30 | 0.00 | 0.00% | 0 | 23 | 0.85 | -0.69 | 0.03 | -0.09 | 4/24/2024 | 4/26/2024 3:59:36 PM EST |
| 60.00 | 9.00 | 10.00 | 9.67 | -0.43 | -4.26% | 78 | 11,284 | 0.92 | -0.72 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 61.00 | 10.20 | 10.75 | % | 0 | 0 | 0.96 | -0.74 | 0.03 | -0.09 | 4/26/2024 3:59:36 PM EST | |||
| 62.00 | 11.05 | 11.65 | % | 0 | 0 | 0.95 | -0.77 | 0.03 | -0.08 | 4/26/2024 3:59:36 PM EST | |||
| 63.00 | 11.85 | 12.15 | % | 0 | 0 | 0.85 | -0.79 | 0.03 | -0.08 | 4/26/2024 3:59:36 PM EST | |||
| 64.00 | 11.20 | 13.75 | % | 0 | 0 | 0.75 | -0.81 | 0.03 | -0.07 | 4/26/2024 3:59:36 PM EST | |||
| 65.00 | 12.70 | 14.50 | 13.60 | -0.13 | -0.95% | 50 | 880 | 1.03 | -0.83 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 66.00 | 14.30 | 14.80 | % | 0 | 0 | 0.86 | -0.85 | 0.02 | -0.06 | 4/26/2024 3:59:36 PM EST | |||
| 70.00 | 16.40 | 20.00 | 18.40 | +0.09 | +0.50% | 1 | 354 | 1.19 | -0.91 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 75.00 | 22.85 | 24.00 | 15.10 | 0.00 | 0.00% | 0 | 58 | 1.53 | -0.95 | 0.01 | -0.03 | 4/12/2024 | 4/26/2024 3:59:36 PM EST |
| 80.00 | 27.70 | 29.05 | 19.01 | 0.00 | 0.00% | 0 | 16 | 1.39 | -0.98 | 0.01 | -0.02 | 4/10/2024 | 4/26/2024 3:59:36 PM EST |
| 85.00 | 31.15 | 34.55 | % | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:36 PM EST | |||
| 90.00 | 36.00 | 39.60 | 29.56 | 0.00 | 0.00% | 0 | 0 | 1.98 | -0.99 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:36 PM EST |
| 95.00 | 41.10 | 44.55 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 100.00 | 46.00 | 49.45 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 105.00 | 51.30 | 54.80 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 110.00 | 55.55 | 60.00 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST |