Options Chain for WAYSTAR HLDG CORP COM (WAY) - $37.83 as of 3/31/2025 2:55:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.70 | 17.10 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 25.00 | 11.60 | 14.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:06 PM EST | |||
| 27.50 | 8.60 | 11.80 | % | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.01 | 3/31/2025 2:59:06 PM EST | |||
| 30.00 | 6.70 | 9.70 | % | 0 | 0 | 0.97 | 0.92 | 0.02 | -0.03 | 3/31/2025 2:59:06 PM EST | |||
| 32.50 | 5.00 | 5.80 | % | 0 | 0 | 0.77 | 0.86 | 0.04 | -0.04 | 3/31/2025 2:59:06 PM EST | |||
| 35.00 | 3.10 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.75 | 0.07 | -0.05 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 37.50 | 1.50 | 1.80 | 2.54 | 0.00 | 0.00% | 0 | 277 | 0.52 | 0.55 | 0.09 | -0.05 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 40.00 | 0.55 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 785 | 0.47 | 0.33 | 0.09 | -0.05 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 42.50 | 0.00 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.19 | 0.06 | -0.04 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 39 | 766 | 0.44 | 0.12 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 47.50 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.04 | 0.02 | -0.01 | 3/19/2025 | 3/31/2025 2:59:06 PM EST |
| 50.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.01 | 0.01 | -0.01 | 3/10/2025 | 3/31/2025 2:59:06 PM EST |
| 52.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 81 | 0.94 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:06 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:06 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | -0.02 | 0.01 | -0.01 | 3/31/2025 2:59:06 PM EST | |||
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 0.80 | -0.08 | 0.02 | -0.03 | 3/31/2025 2:59:06 PM EST | |||
| 32.50 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 445 | 0.66 | -0.14 | 0.04 | -0.04 | 3/25/2025 | 3/31/2025 2:59:06 PM EST |
| 35.00 | 0.60 | 0.85 | 0.80 | +0.05 | +6.67% | 19 | 1,532 | 0.57 | -0.25 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 37.50 | 1.55 | 1.80 | 1.90 | +0.43 | +29.26% | 21 | 129 | 0.50 | -0.45 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 40.00 | 2.95 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 58 | 0.46 | -0.67 | 0.09 | -0.05 | 3/24/2025 | 3/31/2025 2:59:06 PM EST |
| 42.50 | 4.60 | 5.80 | 1.83 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.81 | 0.06 | -0.04 | 3/5/2025 | 3/31/2025 2:59:06 PM EST |
| 45.00 | 7.50 | 7.80 | 3.30 | 0.00 | 0.00% | 0 | 21 | 0.60 | -0.88 | 0.04 | -0.03 | 3/5/2025 | 3/31/2025 2:59:06 PM EST |
| 47.50 | 9.50 | 11.40 | % | 0 | 0 | 0.93 | -0.96 | 0.02 | -0.01 | 3/31/2025 2:59:06 PM EST | |||
| 50.00 | 11.20 | 14.60 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | -0.01 | 3/31/2025 2:59:06 PM EST | |||
| 52.50 | 13.80 | 15.70 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 55.00 | 17.00 | 19.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 60.00 | 22.00 | 24.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST |