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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.05 | 29.50 | 28.45 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.97 | 0.00 | -0.01 | 2/15/2024 | 4/26/2024 3:59:36 PM EST |
| 30.00 | 22.10 | 23.50 | 24.76 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.94 | 0.01 | -0.02 | 1/16/2024 | 4/26/2024 3:59:36 PM EST |
| 35.00 | 18.30 | 19.75 | 31.55 | 0.00 | 0.00% | 0 | 47 | 0.75 | 0.89 | 0.01 | -0.02 | 4/4/2024 | 4/26/2024 3:59:36 PM EST |
| 40.00 | 15.15 | 15.50 | 16.40 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.81 | 0.01 | -0.03 | 4/19/2024 | 4/26/2024 3:59:36 PM EST |
| 45.00 | 11.85 | 12.85 | 12.85 | 0.00 | 0.00% | 0 | 18 | 0.77 | 0.73 | 0.02 | -0.03 | 4/24/2024 | 4/26/2024 3:59:36 PM EST |
| 50.00 | 9.35 | 9.60 | 9.25 | -0.20 | -2.12% | 1 | 331 | 0.72 | 0.63 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 55.00 | 7.15 | 7.30 | 7.20 | -0.75 | -9.44% | 7 | 2,056 | 0.70 | 0.54 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 60.00 | 5.40 | 5.60 | 5.55 | +0.40 | +7.77% | 24 | 1,198 | 0.70 | 0.45 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 65.00 | 4.05 | 4.30 | 4.01 | 0.00 | 0.00% | 0 | 1,137 | 0.70 | 0.37 | 0.02 | -0.04 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 70.00 | 3.05 | 3.20 | 2.99 | 0.00 | 0.00% | 0 | 2,050 | 0.70 | 0.30 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 75.00 | 2.26 | 2.41 | 2.38 | 0.00 | 0.00% | 0 | 697 | 0.69 | 0.24 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 80.00 | 1.69 | 1.81 | 1.76 | 0.00 | 0.00% | 0 | 4,732 | 0.69 | 0.19 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 85.00 | 1.26 | 1.35 | 1.27 | -0.03 | -2.31% | 2 | 1,091 | 0.69 | 0.15 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 90.00 | 0.94 | 1.02 | 0.96 | 0.00 | 0.00% | 0 | 284 | 0.69 | 0.11 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 95.00 | 0.70 | 0.80 | 1.22 | 0.00 | 0.00% | 0 | 903 | 0.69 | 0.09 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:36 PM EST |
| 100.00 | 0.52 | 0.59 | 0.48 | -0.10 | -17.25% | 2 | 2,125 | 0.69 | 0.07 | 0.01 | -0.01 | 4/26/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.21 | 0.36 | 0.36 | +0.06 | +20.00% | 20 | 579 | 0.80 | -0.03 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 30.00 | 0.67 | 0.72 | 0.70 | +0.02 | +2.95% | 10 | 381 | 0.77 | -0.06 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 35.00 | 1.37 | 1.51 | 1.56 | +0.24 | +18.19% | 20 | 548 | 0.74 | -0.11 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 40.00 | 2.57 | 2.64 | 2.66 | 0.00 | 0.00% | 0 | 5,507 | 0.73 | -0.19 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 45.00 | 4.30 | 4.40 | 4.45 | +0.05 | +1.14% | 3 | 1,957 | 0.71 | -0.27 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 50.00 | 6.55 | 6.65 | 6.77 | 0.00 | 0.00% | 0 | 520 | 0.71 | -0.37 | 0.02 | -0.04 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 55.00 | 9.30 | 9.45 | 9.40 | -0.11 | -1.16% | 10 | 5,498 | 0.71 | -0.46 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 60.00 | 12.50 | 12.65 | 12.58 | -0.42 | -3.24% | 62 | 941 | 0.70 | -0.55 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 65.00 | 16.10 | 17.25 | 16.35 | +2.10 | +14.74% | 2 | 40 | 0.75 | -0.63 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 70.00 | 19.05 | 21.75 | 19.30 | 0.00 | 0.00% | 0 | 236 | 0.77 | -0.70 | 0.02 | -0.03 | 4/16/2024 | 4/26/2024 3:59:36 PM EST |
| 75.00 | 23.65 | 25.65 | 16.70 | 0.00 | 0.00% | 0 | 14 | 0.64 | -0.76 | 0.02 | -0.03 | 4/8/2024 | 4/26/2024 3:59:36 PM EST |
| 80.00 | 28.70 | 29.30 | 19.70 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.81 | 0.01 | -0.03 | 4/1/2024 | 4/26/2024 3:59:36 PM EST |
| 85.00 | 32.75 | 35.05 | 24.25 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.85 | 0.01 | -0.02 | 4/4/2024 | 4/26/2024 3:59:36 PM EST |
| 90.00 | 37.95 | 39.10 | 38.60 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.89 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 95.00 | 41.90 | 44.75 | % | 0 | 0 | 1.04 | -0.91 | 0.01 | -0.01 | 4/26/2024 3:59:36 PM EST | |||
| 100.00 | 46.15 | 49.95 | % | 0 | 1 | 1.10 | -0.93 | 0.01 | -0.01 | 4/26/2024 3:59:36 PM EST |