Options Chain for WAYSTAR HLDG CORP COM (WAY) - $38.33 as of 5/30/2025 6:07:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.00 | 26.90 | 26.81 | 0.00 | 0.00% | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.50 | 20.50 | 24.50 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 18.00 | 22.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 22.50 | 17.20 | 19.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 25.00 | 14.40 | 16.90 | 12.50 | 0.00 | 0.00% | 0 | 7 | 1.66 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:59 PM EST |
| 27.50 | 11.80 | 14.50 | 9.70 | 0.00 | 0.00% | 0 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 9.40 | 12.00 | 10.20 | 0.00 | 0.00% | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 32.50 | 7.00 | 9.60 | 5.40 | 0.00 | 0.00% | 0 | 39 | 0.62 | 0.96 | 0.02 | -0.01 | 5/1/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 4.50 | 7.00 | 4.20 | 0.00 | 0.00% | 0 | 16 | 0.50 | 0.89 | 0.04 | -0.02 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 37.50 | 3.10 | 5.00 | 3.03 | +0.73 | +31.74% | 1 | 140 | 0.45 | 0.75 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 40.00 | 0.80 | 1.75 | 1.54 | +0.56 | +57.15% | 635 | 2,714 | 0.31 | 0.52 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 42.50 | 0.50 | 1.00 | 0.56 | +0.20 | +55.56% | 47 | 331 | 0.41 | 0.26 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 45.00 | 0.10 | 0.25 | 0.15 | +0.05 | +50.00% | 20 | 408 | 0.38 | 0.10 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 137 | 0.96 | 0.03 | 0.02 | -0.01 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.72 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 45 | 1.24 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 15 | 1.36 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/30/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.30 | 0.09 | 0.00 | 0.00% | 0 | 17 | 1.76 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.30 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.30 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.30 | 2.50 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 13 | 1.44 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.60 | 0.24 | 0.00 | 0.00% | 0 | 250 | 0.62 | -0.04 | 0.02 | -0.01 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 0.10 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 141 | 0.67 | -0.11 | 0.04 | -0.02 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 37.50 | 0.35 | 0.70 | 0.70 | -0.40 | -36.37% | 2 | 1,047 | 0.39 | -0.25 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 40.00 | 0.80 | 1.70 | 1.70 | -0.54 | -24.11% | 2 | 74 | 0.44 | -0.48 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 42.50 | 2.85 | 3.30 | 3.75 | 0.00 | 0.00% | 0 | 68 | 0.37 | -0.74 | 0.09 | -0.03 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 45.00 | 4.40 | 7.20 | 5.90 | 0.00 | 0.00% | 0 | 46 | 0.75 | -0.90 | 0.05 | -0.01 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 47.50 | 6.80 | 9.60 | 5.90 | 0.00 | 0.00% | 0 | 18 | 0.86 | -0.97 | 0.02 | -0.01 | 3/5/2025 | 5/30/2025 3:59:59 PM EST |
| 50.00 | 9.10 | 12.00 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 52.50 | 11.70 | 13.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 55.00 | 14.10 | 16.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 60.00 | 19.10 | 21.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 65.00 | 24.10 | 26.90 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |