Options Chain for WIX COM LTD SHS (WIX) - $171.63 as of 9/12/2025 9:36:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 87.80 | 95.70 | 91.75 | 56.47 | 0.00 | 0.00% | 1.15 | 0 | 5 | 4.65 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 82.80 | 90.70 | 86.75 | 70.30 | 0.00 | 0.00% | 1.02 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 77.80 | 85.70 | 81.75 | 39.70 | 0.00 | 0.00% | 0.91 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 72.80 | 80.70 | 76.75 | 61.40 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 67.50 | 75.90 | 71.70 | 36.59 | 0.00 | 0.00% | 0.72 | 0 | 46 | 3.61 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 62.90 | 70.70 | 66.80 | 54.60 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 58.00 | 64.50 | 61.25 | 23.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 52.90 | 60.20 | 56.55 | 49.20 | 0.00 | 0.00% | 0.49 | 0 | 11 | 2.72 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 48.40 | 55.90 | 52.15 | 44.02 | 0.00 | 0.00% | 0.43 | 0 | 90 | 2.65 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 45.00 | 49.70 | 47.35 | 32.50 | 0.00 | 0.00% | 0.38 | 0 | 139 | 2.33 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 39.40 | 46.00 | 42.70 | 35.56 | 0.00 | 0.00% | 0.33 | 0 | 107 | 2.23 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 36.00 | 37.90 | 36.95 | 34.45 | 0.00 | 0.00% | 0.27 | 0 | 270 | 1.84 | 1.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 140.00 | 29.10 | 33.40 | 31.25 | 31.05 | +1.41 | +4.76% | 0.22 | 11 | 382 | 1.73 | 1.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 26.00 | 27.50 | 26.75 | 23.64 | -2.19 | -8.48% | 0.18 | 12 | 492 | 1.46 | 0.99 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 150.00 | 21.40 | 23.50 | 22.45 | 19.50 | -2.86 | -12.80% | 0.15 | 1 | 615 | 1.36 | 0.96 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 15.90 | 20.60 | 18.25 | 14.89 | -0.71 | -4.56% | 0.12 | 3 | 241 | 1.16 | 0.93 | 0.01 | -0.15 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 160.00 | 8.70 | 13.40 | 11.05 | 9.85 | -2.02 | -17.02% | 0.07 | 10 | 534 | 1.03 | 0.85 | 0.02 | -0.24 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 165.00 | 7.70 | 9.00 | 8.35 | 7.95 | +0.87 | +12.29% | 0.05 | 46 | 652 | 0.56 | 0.75 | 0.03 | -0.29 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 170.00 | 4.70 | 5.70 | 5.20 | 4.10 | -0.46 | -10.09% | 0.03 | 12 | 1,787 | 0.43 | 0.59 | 0.04 | -0.32 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 175.00 | 2.40 | 3.30 | 2.85 | 3.05 | +0.41 | +15.53% | 0.02 | 269 | 638 | 0.44 | 0.40 | 0.04 | -0.30 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 180.00 | 1.20 | 1.85 | 1.53 | 1.20 | -0.31 | -20.53% | 0.01 | 443 | 1,065 | 0.44 | 0.25 | 0.03 | -0.24 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 185.00 | 0.70 | 2.35 | 1.53 | 0.75 | -0.25 | -25.00% | 0.01 | 5 | 120 | 0.63 | 0.13 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 190.00 | 0.30 | 4.20 | 2.25 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1,218 | 1.11 | 0.06 | 0.01 | -0.08 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 4.50 | 2.25 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.29 | 0.02 | 0.00 | -0.04 | 7/10/2025 | 9/12/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.61 | 0.01 | 0.00 | -0.02 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.99 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/12/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/12/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.54 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.41 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 265 | 3.04 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.60 | 1.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.41 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.15 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.08 | +160.00% | 0.00 | 5 | 226 | 1.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 0.05 | 2.10 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 246 | 1.27 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 0.05 | 0.50 | 0.28 | 0.25 | +0.10 | +66.67% | 0.00 | 1 | 236 | 0.90 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.78 | 0.00 | 0.00 | -0.02 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.17 | -45.95% | 0.00 | 6 | 85 | 0.83 | -0.01 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 150.00 | 0.10 | 0.90 | 0.50 | 0.40 | -0.07 | -14.90% | 0.00 | 14 | 105 | 0.65 | -0.04 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 0.25 | 0.70 | 0.48 | 0.67 | -0.38 | -36.19% | 0.00 | 10 | 174 | 0.60 | -0.07 | 0.01 | -0.15 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 160.00 | 0.65 | 1.10 | 0.88 | 1.25 | -0.35 | -21.88% | 0.01 | 13 | 53 | 0.48 | -0.15 | 0.02 | -0.24 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 165.00 | 0.05 | 2.10 | 1.08 | 2.11 | -0.30 | -12.45% | 0.01 | 6 | 65 | 0.49 | -0.25 | 0.03 | -0.29 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 170.00 | 2.90 | 3.80 | 3.35 | 4.04 | +0.04 | +1.00% | 0.02 | 5 | 60 | 0.47 | -0.41 | 0.04 | -0.32 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 175.00 | 3.10 | 9.50 | 6.30 | 6.00 | -2.00 | -25.00% | 0.04 | 2 | 5 | 0.80 | -0.60 | 0.04 | -0.30 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 180.00 | 9.10 | 10.40 | 9.75 | 10.00 | -17.85 | -64.10% | 0.05 | 1 | 10 | 0.87 | -0.75 | 0.03 | -0.24 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 185.00 | 11.30 | 16.90 | 14.10 | 47.54 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.85 | -0.87 | 0.02 | -0.16 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 190.00 | 16.50 | 20.80 | 18.65 | % | 0.10 | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.08 | 9/12/2025 3:59:53 PM EST | |||
| 195.00 | 20.10 | 27.30 | 23.70 | % | 0.12 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.04 | 9/12/2025 3:59:53 PM EST | |||
| 200.00 | 24.70 | 32.30 | 28.50 | 36.67 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.35 | -0.99 | 0.00 | -0.02 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 210.00 | 35.00 | 42.40 | 38.70 | 53.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 3:59:53 PM EST |
| 220.00 | 44.50 | 52.40 | 48.45 | % | 0.22 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 230.00 | 54.70 | 62.40 | 58.55 | % | 0.25 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 240.00 | 64.60 | 72.40 | 68.50 | % | 0.29 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 250.00 | 74.40 | 82.50 | 78.45 | % | 0.31 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 260.00 | 84.90 | 92.50 | 88.70 | % | 0.34 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 270.00 | 94.60 | 102.50 | 98.55 | % | 0.36 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |