Options Chain for WAYFAIR INC CL A (W) - $51.72 as of 4/29/2024 5:26:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 15.45 | 17.05 | 19.10 | 0.00 | 0.00% | 0 | 30 | 1.37 | 0.95 | 0.01 | -0.03 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |
| 40.00 | 12.05 | 13.25 | % | 0 | 0 | 0.94 | 0.87 | 0.02 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 41.00 | 11.05 | 11.95 | % | 0 | 0 | 0.80 | 0.85 | 0.02 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 42.00 | 10.15 | 10.90 | % | 0 | 0 | 0.77 | 0.83 | 0.02 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 43.00 | 9.15 | 11.05 | % | 0 | 0 | 0.74 | 0.81 | 0.02 | -0.06 | 4/29/2024 4:00:03 PM EST | |||
| 44.00 | 8.25 | 10.20 | % | 0 | 0 | 0.82 | 0.78 | 0.02 | -0.06 | 4/29/2024 4:00:03 PM EST | |||
| 45.00 | 7.25 | 9.20 | 10.47 | 0.00 | 0.00% | 0 | 30 | 0.75 | 0.75 | 0.03 | -0.07 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |
| 46.00 | 6.80 | 8.20 | % | 0 | 0 | 0.74 | 0.72 | 0.03 | -0.07 | 4/29/2024 4:00:03 PM EST | |||
| 47.00 | 6.40 | 8.55 | % | 0 | 0 | 0.86 | 0.69 | 0.03 | -0.07 | 4/29/2024 4:00:03 PM EST | |||
| 48.00 | 6.45 | 7.70 | % | 0 | 0 | 0.80 | 0.66 | 0.03 | -0.07 | 4/29/2024 4:00:03 PM EST | |||
| 49.00 | 5.90 | 6.80 | % | 0 | 0 | 0.86 | 0.63 | 0.03 | -0.08 | 4/29/2024 4:00:03 PM EST | |||
| 50.00 | 4.60 | 6.60 | 6.10 | % | 1 | 0 | 0.81 | 0.59 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST | |
| 51.00 | 4.90 | 6.00 | % | 0 | 0 | 0.87 | 0.56 | 0.03 | -0.08 | 4/29/2024 4:00:03 PM EST | |||
| 52.00 | 4.45 | 5.30 | 4.85 | +0.20 | +4.31% | 2 | 32 | 0.79 | 0.53 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 53.00 | 4.00 | 4.85 | 4.35 | % | 2 | 0 | 0.79 | 0.50 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST | |
| 54.00 | 3.65 | 4.50 | 4.00 | -0.25 | -5.89% | 2 | 27 | 0.85 | 0.46 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 55.00 | 3.30 | 4.10 | 3.46 | -0.06 | -1.71% | 5 | 20 | 0.80 | 0.43 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 56.00 | 2.97 | 3.80 | 3.36 | +0.01 | +0.30% | 1 | 26 | 0.85 | 0.40 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 57.00 | 2.55 | 3.30 | 4.84 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.38 | 0.03 | -0.07 | 4/18/2024 | 4/29/2024 4:00:03 PM EST |
| 58.00 | 2.28 | 2.80 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.35 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 59.00 | 2.13 | 2.54 | 2.35 | -1.50 | -38.97% | 5 | 8 | 0.79 | 0.32 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 60.00 | 1.90 | 2.12 | 2.30 | +0.06 | +2.68% | 52 | 7 | 0.80 | 0.30 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 61.00 | 1.50 | 1.88 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.27 | 0.03 | -0.07 | 4/15/2024 | 4/29/2024 4:00:03 PM EST |
| 62.00 | 1.52 | 1.70 | % | 0 | 0 | 0.80 | 0.25 | 0.03 | -0.06 | 4/29/2024 4:00:03 PM EST | |||
| 63.00 | 1.15 | 1.52 | 1.60 | % | 1 | 0 | 0.77 | 0.23 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 4:00:03 PM EST | |
| 64.00 | 0.64 | 1.35 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.21 | 0.02 | -0.06 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |
| 65.00 | 0.97 | 1.21 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.19 | 0.02 | -0.05 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 66.00 | 0.91 | 1.08 | 1.44 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.18 | 0.02 | -0.05 | 4/24/2024 | 4/29/2024 4:00:03 PM EST |
| 67.00 | 0.78 | 0.97 | 0.91 | -0.11 | -10.79% | 6 | 4 | 0.79 | 0.16 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 68.00 | 0.75 | 0.86 | 0.94 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.15 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 69.00 | 0.49 | 0.76 | 1.51 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.13 | 0.02 | -0.04 | 4/22/2024 | 4/29/2024 4:00:03 PM EST |
| 70.00 | 0.40 | 0.87 | 0.73 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.12 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 71.00 | 0.30 | 0.61 | % | 0 | 0 | 0.76 | 0.11 | 0.02 | -0.04 | 4/29/2024 4:00:03 PM EST | |||
| 72.00 | 0.30 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.10 | 0.01 | -0.03 | 4/22/2024 | 4/29/2024 4:00:03 PM EST |
| 73.00 | 0.27 | 0.48 | 0.68 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.09 | 0.01 | -0.03 | 4/24/2024 | 4/29/2024 4:00:03 PM EST |
| 74.00 | 0.35 | 0.53 | % | 0 | 0 | 0.82 | 0.08 | 0.01 | -0.03 | 4/29/2024 4:00:03 PM EST | |||
| 75.00 | 0.13 | 0.51 | 0.39 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.07 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 80.00 | 0.09 | 0.26 | 0.48 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.04 | 0.01 | -0.02 | 4/22/2024 | 4/29/2024 4:00:03 PM EST |
| 85.00 | 0.02 | 0.25 | % | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.26 | 0.39 | 0.35 | 0.00 | 0.00% | 2 | 60 | 0.87 | -0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 40.00 | 0.68 | 0.95 | 0.85 | +0.02 | +2.41% | 3 | 82 | 0.81 | -0.13 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 41.00 | 0.93 | 1.14 | % | 0 | 0 | 0.82 | -0.15 | 0.02 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 42.00 | 1.07 | 1.34 | % | 0 | 0 | 0.80 | -0.17 | 0.02 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 43.00 | 1.40 | 1.71 | 1.40 | +0.01 | +0.72% | 4 | 5 | 0.83 | -0.19 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 44.00 | 1.68 | 1.89 | 1.63 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.22 | 0.02 | -0.06 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 45.00 | 1.87 | 2.28 | 1.92 | 0.00 | 0.00% | 0 | 37 | 0.81 | -0.25 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 46.00 | 2.29 | 2.50 | 2.31 | % | 5 | 0 | 0.81 | -0.28 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 4:00:03 PM EST | |
| 47.00 | 2.51 | 2.91 | 2.50 | +0.15 | +6.39% | 10 | 1 | 0.79 | -0.31 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 48.00 | 3.05 | 3.35 | 3.44 | 0.00 | 0.00% | 0 | 11 | 0.81 | -0.34 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 49.00 | 3.50 | 3.80 | 3.37 | 0.00 | 0.00% | 0 | 23 | 0.81 | -0.37 | 0.03 | -0.08 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 50.00 | 4.00 | 4.30 | 3.96 | +0.21 | +5.60% | 12 | 28 | 0.81 | -0.41 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 51.00 | 4.45 | 4.80 | 3.41 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.44 | 0.03 | -0.08 | 4/24/2024 | 4/29/2024 4:00:03 PM EST |
| 52.00 | 5.00 | 5.30 | 5.03 | +1.25 | +33.07% | 1 | 1 | 0.80 | -0.47 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 53.00 | 5.65 | 6.45 | 5.15 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.50 | 0.03 | -0.08 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |
| 54.00 | 6.20 | 6.55 | 6.63 | 0.00 | 0.00% | 0 | 22 | 0.81 | -0.54 | 0.03 | -0.08 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 55.00 | 6.35 | 8.25 | 6.60 | 0.00 | 0.00% | 0 | 6 | 0.85 | -0.57 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 56.00 | 6.55 | 8.90 | 7.28 | -0.07 | -0.96% | 1 | 8 | 0.90 | -0.60 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 57.00 | 8.20 | 9.00 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.62 | 0.03 | -0.07 | 4/23/2024 | 4/29/2024 4:00:03 PM EST |
| 58.00 | 8.90 | 10.50 | % | 0 | 0 | 0.91 | -0.65 | 0.03 | -0.07 | 4/29/2024 4:00:03 PM EST | |||
| 59.00 | 8.80 | 10.15 | % | 0 | 0 | 0.67 | -0.68 | 0.03 | -0.07 | 4/29/2024 4:00:03 PM EST | |||
| 60.00 | 8.85 | 11.95 | 10.43 | 0.00 | 0.00% | 0 | 33 | 0.76 | -0.70 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 61.00 | 9.40 | 12.60 | 6.47 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.73 | 0.03 | -0.07 | 4/12/2024 | 4/29/2024 4:00:03 PM EST |
| 62.00 | 11.20 | 13.30 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.75 | 0.03 | -0.06 | 4/11/2024 | 4/29/2024 4:00:03 PM EST |
| 63.00 | 11.70 | 14.10 | % | 0 | 0 | 0.77 | -0.77 | 0.03 | -0.06 | 4/29/2024 4:00:03 PM EST | |||
| 64.00 | 12.40 | 14.30 | % | 0 | 0 | 0.67 | -0.79 | 0.02 | -0.06 | 4/29/2024 4:00:03 PM EST | |||
| 65.00 | 14.40 | 15.60 | % | 0 | 0 | 0.85 | -0.81 | 0.02 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 66.00 | 15.20 | 15.85 | % | 0 | 0 | 1.08 | -0.82 | 0.02 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 67.00 | 15.60 | 17.20 | % | 0 | 0 | 0.73 | -0.84 | 0.02 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 68.00 | 15.40 | 17.75 | % | 0 | 0 | 1.11 | -0.85 | 0.02 | -0.04 | 4/29/2024 4:00:03 PM EST | |||
| 69.00 | 17.20 | 19.25 | % | 0 | 0 | 1.08 | -0.87 | 0.02 | -0.04 | 4/29/2024 4:00:03 PM EST | |||
| 70.00 | 18.00 | 20.10 | 16.40 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.88 | 0.02 | -0.04 | 4/17/2024 | 4/29/2024 4:00:03 PM EST |
| 71.00 | 18.00 | 21.00 | % | 0 | 0 | 1.13 | -0.89 | 0.02 | -0.04 | 4/29/2024 4:00:03 PM EST | |||
| 72.00 | 20.70 | 21.65 | % | 0 | 0 | 1.09 | -0.90 | 0.01 | -0.03 | 4/29/2024 4:00:03 PM EST | |||
| 73.00 | 21.65 | 22.50 | % | 0 | 0 | 1.20 | -0.91 | 0.01 | -0.03 | 4/29/2024 4:00:03 PM EST | |||
| 74.00 | 22.75 | 23.55 | % | 0 | 0 | 1.17 | -0.92 | 0.01 | -0.03 | 4/29/2024 4:00:03 PM EST | |||
| 75.00 | 23.45 | 25.00 | % | 0 | 0 | 1.17 | -0.93 | 0.01 | -0.03 | 4/29/2024 4:00:03 PM EST | |||
| 80.00 | 26.90 | 30.25 | 29.69 | 0.00 | 0.00% | 0 | 4 | 1.36 | -0.96 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 85.00 | 31.85 | 35.15 | % | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST |