Options Chain for WIX COM LTD SHS (WIX) - $121.18 as of 4/26/2024 3:57:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 64.30 | 68.10 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 59.30 | 63.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 54.10 | 58.10 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 70.00 | 49.30 | 53.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 44.40 | 48.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 80.00 | 39.20 | 43.40 | 44.37 | 0.00 | 0.00% | 0 | 5 | 1.53 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 85.00 | 34.50 | 38.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 90.00 | 29.50 | 33.40 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 95.00 | 24.60 | 28.50 | % | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.05 | 4/26/2024 3:59:59 PM EST | |||
| 100.00 | 20.20 | 23.70 | 22.90 | 0.00 | 0.00% | 0 | 53 | 0.92 | 0.93 | 0.01 | -0.06 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 105.00 | 15.70 | 19.00 | 21.80 | 0.00 | 0.00% | 0 | 16 | 0.80 | 0.89 | 0.01 | -0.08 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 110.00 | 11.20 | 14.70 | 13.90 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.81 | 0.02 | -0.10 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 115.00 | 7.90 | 11.00 | 10.40 | 0.00 | 0.00% | 0 | 87 | 0.52 | 0.71 | 0.03 | -0.12 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 120.00 | 4.50 | 6.50 | 6.40 | -1.00 | -13.52% | 247 | 82 | 0.43 | 0.56 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 125.00 | 2.40 | 4.30 | 4.20 | -0.70 | -14.29% | 254 | 119 | 0.43 | 0.40 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 130.00 | 0.90 | 2.55 | 2.20 | -1.20 | -35.30% | 450 | 3,484 | 0.41 | 0.25 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 135.00 | 0.60 | 1.80 | 1.90 | +0.14 | +7.96% | 98 | 158 | 0.45 | 0.13 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 140.00 | 0.05 | 1.25 | 2.00 | 0.00 | 0.00% | 0 | 80 | 0.55 | 0.07 | 0.01 | -0.04 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 145.00 | 0.00 | 2.40 | 0.80 | -0.03 | -3.62% | 1 | 93 | 0.80 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 150.00 | 0.00 | 2.20 | 0.78 | 0.00 | 0.00% | 0 | 114 | 0.86 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 155.00 | 0.00 | 2.25 | 0.45 | 0.00 | 0.00% | 0 | 51 | 0.95 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 160.00 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 1,783 | 1.02 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 165.00 | 0.00 | 1.85 | 0.20 | 0.00 | 0.00% | 0 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 170.00 | 0.00 | 2.10 | 1.47 | 0.00 | 0.00% | 0 | 16 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.52 | 0.00 | 0.00% | 0 | 28 | 1.23 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | % | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.10 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:59 PM EST |
| 190.00 | 0.00 | 2.10 | 0.72 | 0.00 | 0.00% | 0 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:59 PM EST |
| 195.00 | 0.00 | 2.10 | 0.62 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:59 PM EST |
| 200.00 | 0.00 | 1.95 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.80 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.80 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.95 | % | 0 | 1 | 2.02 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.90 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.90 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.90 | % | 0 | 1 | 1.45 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.20 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 4/26/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 2.05 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.01 | 0.00 | -0.02 | 3/15/2024 | 4/26/2024 3:59:59 PM EST |
| 95.00 | 0.05 | 0.60 | 1.85 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.04 | 0.00 | -0.05 | 2/15/2024 | 4/26/2024 3:59:59 PM EST |
| 100.00 | 0.15 | 0.65 | 0.67 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.07 | 0.01 | -0.06 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 105.00 | 0.35 | 2.10 | 1.55 | 0.00 | 0.00% | 0 | 879 | 0.56 | -0.11 | 0.01 | -0.08 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 110.00 | 0.60 | 1.85 | 1.65 | 0.00 | 0.00% | 0 | 270 | 0.44 | -0.19 | 0.02 | -0.10 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 115.00 | 2.30 | 2.80 | 2.75 | -1.65 | -37.50% | 1,379 | 62 | 0.45 | -0.29 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 120.00 | 4.10 | 4.80 | 4.80 | -0.50 | -9.44% | 1,699 | 60 | 0.43 | -0.44 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 125.00 | 6.50 | 8.00 | 7.50 | -0.60 | -7.41% | 11 | 156 | 0.43 | -0.60 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 130.00 | 9.60 | 12.50 | 11.50 | 0.00 | 0.00% | 0 | 126 | 0.44 | -0.75 | 0.03 | -0.09 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 135.00 | 12.80 | 16.50 | 12.60 | 0.00 | 0.00% | 0 | 60 | 0.63 | -0.87 | 0.02 | -0.06 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 140.00 | 17.40 | 20.90 | 17.45 | 0.00 | 0.00% | 0 | 160 | 0.67 | -0.93 | 0.01 | -0.04 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 145.00 | 22.20 | 25.60 | 13.30 | 0.00 | 0.00% | 0 | 136 | 0.72 | -0.97 | 0.01 | -0.02 | 4/8/2024 | 4/26/2024 3:59:59 PM EST |
| 150.00 | 26.50 | 30.60 | 26.70 | 0.00 | 0.00% | 0 | 64 | 0.81 | -0.99 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 155.00 | 31.50 | 35.90 | 16.00 | 0.00 | 0.00% | 0 | 5 | 0.93 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:59 PM EST |
| 160.00 | 36.50 | 40.90 | 20.30 | 0.00 | 0.00% | 0 | 6 | 1.01 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:59 PM EST |
| 165.00 | 41.50 | 45.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 170.00 | 46.50 | 51.10 | 30.60 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:59 PM EST |
| 175.00 | 52.10 | 56.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 180.00 | 57.10 | 61.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 185.00 | 62.10 | 66.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 190.00 | 67.10 | 71.10 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 195.00 | 72.10 | 76.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 200.00 | 77.10 | 81.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 210.00 | 87.10 | 90.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |