Options Chain for WAYSTAR HLDG CORP COM (WAY) - $32.91 as of 12/23/2025 12:27:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.20 | 16.60 | 15.40 | % | 0.88 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 20.00 | 12.00 | 14.10 | 13.05 | % | 0.65 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 22.50 | 9.60 | 11.20 | 10.40 | % | 0.46 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 25.00 | 7.20 | 9.00 | 8.10 | % | 0.32 | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 27.50 | 4.70 | 6.10 | 5.40 | % | 0.20 | 0 | 0 | 0.88 | 0.95 | 0.03 | -0.01 | 12/23/2025 2:59:03 PM EST | |||
| 30.00 | 2.50 | 3.90 | 3.20 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.70 | 0.82 | 0.08 | -0.02 | 12/11/2025 | 12/23/2025 2:59:03 PM EST |
| 32.50 | 1.35 | 1.60 | 1.48 | 1.40 | -0.55 | -28.21% | 0.05 | 1 | 111 | 0.36 | 0.55 | 0.13 | -0.03 | 12/23/2025 | 12/23/2025 2:59:03 PM EST |
| 35.00 | 0.40 | 0.60 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.39 | 0.25 | 0.11 | -0.02 | 12/22/2025 | 12/23/2025 2:59:03 PM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 741 | 0.39 | 0.08 | 0.05 | -0.01 | 12/22/2025 | 12/23/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.84 | 0.02 | 0.01 | 0.00 | 12/12/2025 | 12/23/2025 2:59:03 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.84 | -0.01 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 2:59:03 PM EST |
| 27.50 | 0.05 | 0.20 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.46 | -0.05 | 0.03 | -0.01 | 12/11/2025 | 12/23/2025 2:59:03 PM EST |
| 30.00 | 0.25 | 0.40 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,287 | 0.40 | -0.18 | 0.08 | -0.02 | 12/17/2025 | 12/23/2025 2:59:03 PM EST |
| 32.50 | 0.95 | 1.20 | 1.08 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 524 | 0.36 | -0.45 | 0.13 | -0.03 | 12/22/2025 | 12/23/2025 2:59:03 PM EST |
| 35.00 | 2.45 | 2.75 | 2.60 | 2.59 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.35 | -0.75 | 0.11 | -0.02 | 12/22/2025 | 12/23/2025 2:59:03 PM EST |
| 37.50 | 4.20 | 5.50 | 4.85 | 2.55 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.68 | -0.92 | 0.05 | -0.01 | 12/1/2025 | 12/23/2025 2:59:03 PM EST |
| 40.00 | 6.40 | 7.90 | 7.15 | 7.46 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.81 | -0.98 | 0.01 | 0.00 | 12/19/2025 | 12/23/2025 2:59:03 PM EST |
| 42.50 | 8.90 | 10.50 | 9.70 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 45.00 | 11.00 | 13.30 | 12.15 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 47.50 | 13.50 | 15.80 | 14.65 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 50.00 | 16.00 | 18.40 | 17.20 | % | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST |