Options Chain for WYNDHAM HOTELS & RESORTS INC COM (WH) - $84.11 as of 5/5/2025 9:32:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.40 | 46.40 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 37.30 | 41.40 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 32.40 | 36.40 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 27.40 | 31.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 22.40 | 26.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 17.50 | 21.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 12.70 | 16.50 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 7.60 | 10.60 | 9.60 | 0.00 | 0.00% | 0 | 33 | 0.84 | 0.94 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 4.00 | 7.20 | 7.80 | 0.00 | 0.00% | 0 | 87 | 0.56 | 0.80 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 0.95 | 1.75 | 4.02 | 0.00 | 0.00% | 0 | 25 | 0.29 | 0.43 | 0.09 | -0.08 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 0.20 | 0.60 | 0.93 | -0.29 | -23.77% | 8 | 150 | 0.36 | 0.11 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.56 | 0.01 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 36 | 0.97 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.15 | 1.50 | 0.00 | 0.00% | 0 | 16 | 1.12 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.90 | 1.82 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.90 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.04 | -0.01 | -20.00% | 3 | 8 | 0.74 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.05 | 1.45 | 0.10 | 0.00 | 0.00% | 10 | 144 | 0.79 | -0.06 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.35 | 1.70 | 0.40 | -0.35 | -46.67% | 10 | 13 | 0.40 | -0.20 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 1.75 | 2.35 | 1.90 | +0.85 | +80.96% | 2 | 31 | 0.26 | -0.57 | 0.09 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 4.40 | 6.50 | 6.40 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.89 | 0.05 | -0.04 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 8.70 | 12.30 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.99 | 0.01 | -0.01 | 4/3/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 13.90 | 17.60 | 20.65 | 0.00 | 0.00% | 0 | 5 | 0.68 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 18.70 | 22.10 | 17.70 | 0.00 | 0.00% | 0 | 3 | 0.82 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 23.70 | 27.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 28.70 | 32.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 120.00 | 33.80 | 37.60 | 15.30 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 38.80 | 42.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 43.70 | 47.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 135.00 | 48.80 | 52.60 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 140.00 | 53.70 | 57.60 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 145.00 | 58.80 | 62.60 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 150.00 | 63.90 | 67.60 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |