Options Chain for WIX COM LTD SHS (WIX) - $166.36 as of 3/31/2025 2:56:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 84.60 | 92.70 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 80.00 | 79.60 | 87.80 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 85.00 | 74.60 | 82.80 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 90.00 | 69.60 | 77.80 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 95.00 | 64.70 | 72.80 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 100.00 | 59.70 | 67.80 | 69.06 | 0.00 | 0.00% | 0 | 51 | 1.57 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:53 PM EST |
| 105.00 | 54.70 | 62.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 110.00 | 49.70 | 57.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 3/31/2025 2:58:53 PM EST | |||
| 115.00 | 44.80 | 52.70 | 109.84 | 0.00 | 0.00% | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 12/5/2024 | 3/31/2025 2:58:53 PM EST |
| 120.00 | 39.80 | 47.50 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 3/31/2025 2:58:53 PM EST | |||
| 125.00 | 34.90 | 42.90 | 38.15 | -20.17 | -34.59% | 1 | 2 | 0.95 | 0.96 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 130.00 | 30.10 | 38.00 | 50.00 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.94 | 0.00 | -0.10 | 7/23/2024 | 3/31/2025 2:58:53 PM EST |
| 135.00 | 25.30 | 33.10 | 89.70 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.93 | 0.01 | -0.10 | 2/11/2025 | 3/31/2025 2:58:53 PM EST |
| 140.00 | 20.60 | 28.60 | 65.68 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.88 | 0.01 | -0.14 | 2/20/2025 | 3/31/2025 2:58:53 PM EST |
| 145.00 | 15.90 | 23.50 | 21.80 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.85 | 0.01 | -0.15 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 150.00 | 13.50 | 16.90 | 22.90 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.79 | 0.01 | -0.17 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 155.00 | 10.00 | 13.00 | 13.50 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.72 | 0.02 | -0.19 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 160.00 | 8.40 | 9.00 | 9.20 | -2.40 | -20.69% | 25 | 10 | 0.49 | 0.62 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 165.00 | 5.70 | 6.50 | 7.90 | 0.00 | 0.00% | 0 | 287 | 0.47 | 0.50 | 0.02 | -0.21 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 170.00 | 3.60 | 4.30 | 4.70 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.38 | 0.02 | -0.20 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 175.00 | 2.25 | 2.80 | 2.40 | -1.42 | -37.18% | 20 | 11 | 0.46 | 0.27 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 180.00 | 1.35 | 1.80 | 1.46 | -0.46 | -23.96% | 3 | 85 | 0.46 | 0.18 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 185.00 | 0.75 | 1.20 | 0.88 | -0.32 | -26.67% | 4 | 58 | 0.46 | 0.12 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 190.00 | 0.40 | 1.45 | 0.46 | -1.29 | -73.72% | 1 | 22 | 0.48 | 0.07 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 195.00 | 0.25 | 2.70 | 0.70 | 0.00 | 0.00% | 0 | 68 | 0.48 | 0.04 | 0.01 | -0.05 | 3/26/2025 | 3/31/2025 2:58:53 PM EST |
| 200.00 | 0.05 | 4.40 | 0.30 | -0.05 | -14.29% | 1 | 259 | 0.45 | 0.03 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 210.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 318 | 0.85 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 220.00 | 0.00 | 4.30 | 0.31 | 0.00 | 0.00% | 0 | 1,631 | 0.97 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 230.00 | 0.00 | 4.30 | 0.16 | 0.00 | 0.00% | 0 | 2,483 | 1.07 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 604 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:53 PM EST |
| 250.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,206 | 0.75 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 260.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,998 | 1.10 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 270.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.17 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 280.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.12 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 290.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:53 PM EST |
| 300.00 | 0.00 | 0.05 | 1.48 | 0.00 | 0.00% | 0 | 23 | 1.03 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:53 PM EST |
| 310.00 | 0.00 | 2.75 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 2:58:53 PM EST |
| 320.00 | 0.00 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 2:58:53 PM EST |
| 330.00 | 0.00 | 2.10 | 0.29 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:53 PM EST |
| 340.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 63 | 1.48 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:53 PM EST |
| 350.00 | 0.00 | 1.70 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:53 PM EST |
| 360.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 119 | 1.30 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 3/31/2025 2:58:53 PM EST |
| 80.00 | 0.00 | 1.95 | 1.00 | 0.00 | 0.00% | 0 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 3/31/2025 2:58:53 PM EST |
| 85.00 | 0.00 | 2.55 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 90.00 | 0.00 | 2.60 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 3/31/2025 2:58:53 PM EST |
| 95.00 | 0.00 | 4.30 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.50 | 0.00 | 0.00% | 0 | 19 | 1.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 3/31/2025 2:58:53 PM EST |
| 105.00 | 0.00 | 4.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 110.00 | 0.00 | 2.60 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | -0.02 | 11/4/2024 | 3/31/2025 2:58:53 PM EST |
| 115.00 | 0.00 | 2.65 | % | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.02 | 3/31/2025 2:58:53 PM EST | |||
| 120.00 | 0.00 | 2.00 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.03 | 3/31/2025 2:58:53 PM EST | |||
| 125.00 | 0.00 | 3.00 | % | 0 | 0 | 0.77 | -0.04 | 0.00 | -0.08 | 3/31/2025 2:58:53 PM EST | |||
| 130.00 | 0.00 | 1.70 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.06 | 0.00 | -0.10 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 135.00 | 0.25 | 4.80 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.07 | 0.01 | -0.10 | 3/7/2025 | 3/31/2025 2:58:53 PM EST |
| 140.00 | 0.65 | 5.10 | 1.55 | 0.00 | 0.00% | 0 | 901 | 0.56 | -0.12 | 0.01 | -0.14 | 3/10/2025 | 3/31/2025 2:58:53 PM EST |
| 145.00 | 1.10 | 5.60 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.15 | 0.01 | -0.15 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 150.00 | 1.85 | 2.40 | 1.60 | 0.00 | 0.00% | 0 | 484 | 0.50 | -0.21 | 0.01 | -0.17 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 155.00 | 3.00 | 3.60 | 3.20 | +1.45 | +82.86% | 2 | 17 | 0.53 | -0.28 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 160.00 | 4.60 | 5.90 | 5.24 | +0.74 | +16.45% | 10 | 215 | 0.47 | -0.38 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 165.00 | 6.90 | 7.80 | 6.90 | +0.50 | +7.82% | 11 | 41 | 0.45 | -0.50 | 0.02 | -0.21 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 170.00 | 9.90 | 10.90 | 10.50 | +2.50 | +31.25% | 2 | 517 | 0.45 | -0.62 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 175.00 | 11.90 | 16.30 | 14.70 | +3.75 | +34.25% | 4 | 43 | 0.41 | -0.73 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 180.00 | 15.80 | 19.70 | 14.50 | 0.00 | 0.00% | 0 | 29 | 0.42 | -0.82 | 0.02 | -0.13 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 185.00 | 20.30 | 23.20 | 18.39 | 0.00 | 0.00% | 0 | 44 | 0.41 | -0.88 | 0.01 | -0.10 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 190.00 | 23.00 | 30.90 | 23.50 | 0.00 | 0.00% | 0 | 79 | 0.92 | -0.93 | 0.01 | -0.07 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 195.00 | 28.10 | 35.80 | 21.31 | 0.00 | 0.00% | 0 | 21 | 0.86 | -0.96 | 0.01 | -0.05 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 200.00 | 33.00 | 40.70 | 38.95 | +7.66 | +24.49% | 1 | 69 | 1.07 | -0.97 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 210.00 | 43.00 | 50.90 | 39.35 | 0.00 | 0.00% | 0 | 10 | 1.21 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 220.00 | 52.50 | 62.00 | 31.68 | 0.00 | 0.00% | 0 | 2 | 1.36 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:53 PM EST |
| 230.00 | 62.50 | 70.70 | 19.25 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:53 PM EST |
| 240.00 | 72.50 | 80.70 | 25.30 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:53 PM EST |
| 250.00 | 82.60 | 90.70 | 22.20 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:58:53 PM EST |
| 260.00 | 92.50 | 100.70 | 28.70 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 2:58:53 PM EST |
| 270.00 | 102.50 | 110.70 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 280.00 | 112.50 | 120.70 | 42.50 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 2:58:53 PM EST |
| 290.00 | 122.50 | 130.70 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 300.00 | 132.50 | 140.70 | 90.10 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 3/31/2025 2:58:53 PM EST |
| 310.00 | 142.60 | 150.70 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 320.00 | 152.50 | 160.70 | 78.20 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 2:58:53 PM EST |
| 330.00 | 162.50 | 170.70 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 340.00 | 172.50 | 180.70 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 350.00 | 182.50 | 190.70 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 360.00 | 192.50 | 200.70 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |