Options Chain for WAYFAIR INC CL A (W) - $58.64 as of 5/3/2024 3:17:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.75 | 30.45 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 39.00 | 22.80 | 26.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 40.00 | 21.65 | 25.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 41.00 | 20.80 | 23.90 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 42.00 | 19.75 | 23.40 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 43.00 | 18.75 | 22.60 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 44.00 | 17.80 | 21.75 | % | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 45.00 | 16.80 | 20.60 | 17.37 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.98 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 46.00 | 15.80 | 19.75 | % | 0 | 0 | 1.20 | 0.97 | 0.01 | -0.02 | 5/3/2024 3:59:49 PM EST | |||
| 47.00 | 15.10 | 18.85 | % | 0 | 0 | 1.16 | 0.96 | 0.01 | -0.02 | 5/3/2024 3:59:49 PM EST | |||
| 48.00 | 15.15 | 17.90 | % | 0 | 0 | 1.12 | 0.95 | 0.01 | -0.02 | 5/3/2024 3:59:49 PM EST | |||
| 49.00 | 13.95 | 16.95 | % | 0 | 0 | 1.08 | 0.94 | 0.01 | -0.03 | 5/3/2024 3:59:49 PM EST | |||
| 50.00 | 12.90 | 15.95 | 9.45 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.92 | 0.01 | -0.03 | 5/2/2024 | 5/3/2024 3:59:49 PM EST |
| 51.00 | 12.10 | 15.00 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.91 | 0.01 | -0.03 | 5/2/2024 | 5/3/2024 3:59:49 PM EST |
| 52.00 | 12.30 | 14.10 | 11.00 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.89 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 53.00 | 10.30 | 13.15 | 11.08 | 0.00 | 0.00% | 0 | 25 | 0.80 | 0.87 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 54.00 | 10.50 | 11.40 | 10.05 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.84 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 55.00 | 9.20 | 10.80 | 5.95 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.82 | 0.02 | -0.05 | 5/2/2024 | 5/3/2024 3:59:49 PM EST |
| 56.00 | 9.05 | 10.55 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.79 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 57.00 | 7.35 | 9.50 | 4.85 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.76 | 0.03 | -0.06 | 5/2/2024 | 5/3/2024 3:59:49 PM EST |
| 58.00 | 6.40 | 8.15 | % | 0 | 0 | 0.49 | 0.73 | 0.03 | -0.06 | 5/3/2024 3:59:49 PM EST | |||
| 59.00 | 6.20 | 8.35 | % | 0 | 0 | 0.51 | 0.70 | 0.03 | -0.06 | 5/3/2024 3:59:49 PM EST | |||
| 60.00 | 4.80 | 7.15 | 3.45 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.67 | 0.03 | -0.07 | 5/2/2024 | 5/3/2024 3:59:49 PM EST |
| 61.00 | 5.85 | 7.90 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.63 | 0.03 | -0.07 | 4/25/2024 | 5/3/2024 3:59:49 PM EST |
| 62.00 | 5.30 | 7.35 | % | 0 | 0 | 0.58 | 0.60 | 0.03 | -0.07 | 5/3/2024 3:59:49 PM EST | |||
| 63.00 | 3.80 | 6.45 | 4.15 | 0.00 | 0.00% | 0 | 28 | 0.50 | 0.56 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 64.00 | 4.30 | 4.65 | % | 0 | 0 | 0.58 | 0.53 | 0.04 | -0.07 | 5/3/2024 3:59:49 PM EST | |||
| 65.00 | 3.90 | 4.20 | 2.71 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.50 | 0.04 | -0.07 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 66.00 | 3.50 | 3.95 | 1.42 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.46 | 0.04 | -0.07 | 4/30/2024 | 5/3/2024 3:59:49 PM EST |
| 67.00 | 2.44 | 5.00 | % | 0 | 0 | 0.65 | 0.43 | 0.03 | -0.07 | 5/3/2024 3:59:49 PM EST | |||
| 68.00 | 2.28 | 4.05 | % | 0 | 0 | 0.54 | 0.40 | 0.03 | -0.07 | 5/3/2024 3:59:49 PM EST | |||
| 69.00 | 2.51 | 2.82 | % | 0 | 0 | 0.59 | 0.37 | 0.03 | -0.06 | 5/3/2024 3:59:49 PM EST | |||
| 70.00 | 2.18 | 2.53 | 2.00 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.34 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 75.00 | 1.04 | 1.40 | 0.53 | 0.00 | 0.00% | 0 | 19 | 0.59 | 0.21 | 0.03 | -0.05 | 5/2/2024 | 5/3/2024 3:59:49 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 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:49 PM EST |
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.18 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:49 PM EST |
| 41.00 | 0.02 | 0.19 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 42.00 | 0.05 | 0.21 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 43.00 | 0.03 | 0.23 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 44.00 | 0.05 | 0.26 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 45.00 | 0.11 | 0.28 | 0.44 | 0.00 | 0.00% | 0 | 7 | 0.65 | -0.02 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:49 PM EST |
| 46.00 | 0.14 | 0.28 | % | 0 | 0 | 0.63 | -0.03 | 0.01 | -0.02 | 5/3/2024 3:59:49 PM EST | |||
| 47.00 | 0.14 | 0.39 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.04 | 0.01 | -0.02 | 5/2/2024 | 5/3/2024 3:59:49 PM EST |
| 48.00 | 0.24 | 0.37 | 3.55 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.05 | 0.01 | -0.02 | 4/30/2024 | 5/3/2024 3:59:49 PM EST |
| 49.00 | 0.19 | 0.44 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.06 | 0.01 | -0.03 | 5/2/2024 | 5/3/2024 3:59:49 PM EST |
| 50.00 | 0.26 | 0.55 | % | 0 | 0 | 0.61 | -0.08 | 0.01 | -0.03 | 5/3/2024 3:59:49 PM EST | |||
| 51.00 | 0.36 | 0.81 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.09 | 0.01 | -0.03 | 4/29/2024 | 5/3/2024 3:59:49 PM EST |
| 52.00 | 0.47 | 0.88 | 0.78 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.11 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 53.00 | 0.61 | 1.08 | 1.91 | 0.00 | 0.00% | 0 | 21 | 0.59 | -0.13 | 0.02 | -0.04 | 5/2/2024 | 5/3/2024 3:59:49 PM EST |
| 54.00 | 0.96 | 1.17 | 1.16 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.16 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 55.00 | 0.98 | 1.49 | 1.44 | 0.00 | 0.00% | 0 | 15 | 0.59 | -0.18 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 56.00 | 1.23 | 1.58 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.21 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 57.00 | 1.48 | 1.89 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.24 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 58.00 | 1.87 | 2.30 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.27 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 59.00 | 2.10 | 2.51 | % | 0 | 0 | 0.58 | -0.30 | 0.03 | -0.06 | 5/3/2024 3:59:49 PM EST | |||
| 60.00 | 2.49 | 2.88 | 6.69 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.33 | 0.03 | -0.07 | 5/2/2024 | 5/3/2024 3:59:49 PM EST |
| 61.00 | 3.10 | 3.45 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.37 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 62.00 | 3.55 | 3.90 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.40 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 63.00 | 3.85 | 4.25 | 12.98 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.44 | 0.03 | -0.07 | 4/29/2024 | 5/3/2024 3:59:49 PM EST |
| 64.00 | 4.55 | 4.80 | % | 0 | 0 | 0.58 | -0.47 | 0.04 | -0.07 | 5/3/2024 3:59:49 PM EST | |||
| 65.00 | 4.90 | 5.35 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.50 | 0.04 | -0.07 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 66.00 | 5.45 | 5.95 | % | 0 | 0 | 0.58 | -0.54 | 0.04 | -0.07 | 5/3/2024 3:59:49 PM EST | |||
| 67.00 | 4.55 | 6.60 | % | 0 | 0 | 0.58 | -0.57 | 0.03 | -0.07 | 5/3/2024 3:59:49 PM EST | |||
| 68.00 | 5.30 | 7.30 | % | 0 | 0 | 0.59 | -0.60 | 0.03 | -0.07 | 5/3/2024 3:59:49 PM EST | |||
| 69.00 | 5.95 | 8.05 | % | 0 | 0 | 0.59 | -0.63 | 0.03 | -0.06 | 5/3/2024 3:59:49 PM EST | |||
| 70.00 | 7.45 | 9.15 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.66 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 75.00 | 11.30 | 13.75 | % | 0 | 0 | 0.65 | -0.79 | 0.03 | -0.05 | 5/3/2024 3:59:49 PM EST |