Options Chain for WAYSTAR HLDG CORP COM (WAY) - $30.92 as of 11/20/2024 8:53:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.80 | 21.00 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 15.00 | 14.50 | 18.50 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 17.50 | 11.60 | 16.00 | 7.10 | 0.00 | 0.00% | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:40 PM EST |
| 20.00 | 10.80 | 11.50 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 3:59:40 PM EST |
| 22.50 | 6.70 | 11.00 | 7.05 | 0.00 | 0.00% | 0 | 3 | 1.78 | 0.99 | 0.00 | -0.01 | 11/1/2024 | 11/20/2024 3:59:40 PM EST |
| 25.00 | 5.40 | 8.10 | 6.55 | 0.00 | 0.00% | 0 | 13 | 1.42 | 0.94 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 27.50 | 3.50 | 4.20 | 3.15 | 0.00 | 0.00% | 0 | 25 | 0.59 | 0.83 | 0.06 | -0.02 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 30.00 | 2.00 | 2.30 | 2.15 | +0.19 | +9.70% | 66 | 81 | 0.45 | 0.63 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 32.50 | 1.00 | 1.10 | 1.05 | +0.10 | +10.53% | 15 | 1,020 | 0.46 | 0.39 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 35.00 | 0.00 | 1.10 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.20 | 0.07 | -0.02 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 37.50 | 0.00 | 1.70 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.08 | 0.04 | -0.01 | 11/12/2024 | 11/20/2024 3:59:40 PM EST |
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 1.25 | 0.03 | 0.02 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 42.50 | 0.00 | 1.75 | % | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.65 | 0.00 | 0.00% | 0 | 3 | 2.88 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:40 PM EST |
| 17.50 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:40 PM EST |
| 20.00 | 0.00 | 1.75 | 2.05 | 0.00 | 0.00% | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:40 PM EST |
| 22.50 | 0.00 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.63 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 25.00 | 0.05 | 0.25 | 0.83 | 0.00 | 0.00% | 0 | 35 | 0.52 | -0.06 | 0.03 | -0.01 | 11/4/2024 | 11/20/2024 3:59:40 PM EST |
| 27.50 | 0.20 | 0.50 | 0.45 | +0.05 | +12.50% | 6 | 2 | 0.45 | -0.17 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 30.00 | 0.95 | 1.30 | 1.25 | -0.03 | -2.35% | 1,009 | 17 | 0.46 | -0.37 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 32.50 | 2.20 | 2.70 | 3.31 | 0.00 | 0.00% | 0 | 30 | 0.43 | -0.61 | 0.10 | -0.03 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 35.00 | 3.80 | 4.60 | % | 0 | 0 | 0.35 | -0.80 | 0.07 | -0.02 | 11/20/2024 3:59:40 PM EST | |||
| 37.50 | 5.70 | 7.70 | % | 0 | 0 | 0.92 | -0.92 | 0.04 | -0.01 | 11/20/2024 3:59:40 PM EST | |||
| 40.00 | 8.20 | 11.00 | % | 0 | 0 | 1.35 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 42.50 | 10.70 | 13.60 | % | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 45.00 | 13.20 | 16.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |