Options Chain for WAYSTAR HLDG CORP COM (WAY) - $36.98 as of 7/25/2025 12:17:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.30 | 18.30 | 16.80 | % | 0.84 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:06 PM EST | |||
| 22.50 | 13.60 | 14.30 | 13.95 | % | 0.62 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:06 PM EST | |||
| 25.00 | 10.90 | 11.50 | 11.20 | % | 0.45 | 0 | 0 | 2.10 | 0.99 | 0.00 | 0.00 | 7/25/2025 12:44:06 PM EST | |||
| 27.50 | 8.10 | 9.10 | 8.60 | % | 0.31 | 0 | 0 | 0.95 | 0.96 | 0.01 | -0.01 | 7/25/2025 12:44:06 PM EST | |||
| 30.00 | 6.50 | 6.80 | 6.65 | 8.89 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.64 | 0.90 | 0.03 | -0.02 | 6/20/2025 | 7/25/2025 12:44:06 PM EST |
| 32.50 | 4.20 | 4.90 | 4.55 | % | 0.14 | 0 | 0 | 0.58 | 0.79 | 0.05 | -0.04 | 7/25/2025 12:44:06 PM EST | |||
| 35.00 | 2.65 | 3.00 | 2.83 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.64 | 0.63 | 0.07 | -0.05 | 7/23/2025 | 7/25/2025 12:44:06 PM EST |
| 37.50 | 1.35 | 1.60 | 1.48 | 1.60 | -1.17 | -42.24% | 0.04 | 3 | 37 | 0.57 | 0.44 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 40.00 | 0.80 | 0.90 | 0.85 | 0.89 | -0.31 | -25.84% | 0.02 | 63 | 3,436 | 0.61 | 0.27 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 42.50 | 0.35 | 0.45 | 0.40 | 0.44 | -0.21 | -32.31% | 0.01 | 25 | 601 | 0.67 | 0.15 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.08 | 0.03 | -0.02 | 7/17/2025 | 7/25/2025 12:44:06 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.73 | 0.04 | 0.02 | -0.01 | 7/23/2025 | 7/25/2025 12:44:06 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.02 | 0.01 | -0.01 | 7/7/2025 | 7/25/2025 12:44:06 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:06 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | -0.01 | 0.00 | 0.00 | 7/25/2025 12:44:06 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | -0.04 | 0.01 | -0.01 | 7/25/2025 12:44:06 PM EST | |||
| 30.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.86 | -0.10 | 0.03 | -0.02 | 7/22/2025 | 7/25/2025 12:44:06 PM EST |
| 32.50 | 0.70 | 0.90 | 0.80 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.78 | -0.21 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 12:44:06 PM EST |
| 35.00 | 1.45 | 1.60 | 1.53 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 1,426 | 0.59 | -0.37 | 0.07 | -0.05 | 7/24/2025 | 7/25/2025 12:44:06 PM EST |
| 37.50 | 2.75 | 2.90 | 2.83 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 1,057 | 0.46 | -0.56 | 0.08 | -0.05 | 7/24/2025 | 7/25/2025 12:44:06 PM EST |
| 40.00 | 4.50 | 4.70 | 4.60 | 3.65 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.63 | -0.73 | 0.06 | -0.04 | 7/24/2025 | 7/25/2025 12:44:06 PM EST |
| 42.50 | 6.60 | 6.80 | 6.70 | % | 0.16 | 0 | 0 | 0.62 | -0.85 | 0.05 | -0.03 | 7/25/2025 12:44:06 PM EST | |||
| 45.00 | 8.10 | 9.30 | 8.70 | % | 0.19 | 0 | 0 | 0.90 | -0.92 | 0.03 | -0.02 | 7/25/2025 12:44:06 PM EST | |||
| 47.50 | 10.60 | 11.70 | 11.15 | % | 0.23 | 0 | 0 | 0.77 | -0.96 | 0.02 | -0.01 | 7/25/2025 12:44:06 PM EST | |||
| 50.00 | 13.10 | 14.10 | 13.60 | % | 0.27 | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.01 | 7/25/2025 12:44:06 PM EST | |||
| 55.00 | 18.30 | 18.90 | 18.60 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:06 PM EST |