Options Chain for WIX COM LTD SHS (WIX) - $150.78 as of 5/30/2025 6:08:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 65.10 | 73.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 85.00 | 59.80 | 68.60 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 54.80 | 62.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 49.80 | 58.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 100.00 | 45.20 | 53.10 | 64.10 | 0.00 | 0.00% | 0 | 45 | 1.71 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 40.20 | 48.60 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 110.00 | 35.00 | 43.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 115.00 | 30.40 | 38.60 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 120.00 | 26.90 | 33.30 | 48.70 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.98 | 0.00 | -0.02 | 4/24/2025 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 21.90 | 28.10 | 33.00 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.96 | 0.01 | -0.04 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 17.30 | 23.50 | 27.00 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.92 | 0.01 | -0.06 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 135.00 | 12.80 | 18.90 | 15.40 | -5.90 | -27.70% | 2 | 1 | 0.43 | 0.86 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 140.00 | 10.30 | 14.50 | 15.35 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.78 | 0.02 | -0.10 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 4.90 | 8.40 | 13.17 | 0.00 | 0.00% | 0 | 24 | 0.30 | 0.65 | 0.03 | -0.11 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 150.00 | 3.20 | 5.50 | 4.60 | -0.93 | -16.82% | 34 | 74 | 0.33 | 0.49 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 155.00 | 2.35 | 3.30 | 2.75 | -1.05 | -27.64% | 25 | 620 | 0.36 | 0.33 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 160.00 | 0.95 | 2.95 | 1.44 | -0.46 | -24.22% | 7 | 134 | 0.40 | 0.22 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 165.00 | 0.60 | 1.25 | 0.86 | -0.16 | -15.69% | 61 | 654 | 0.37 | 0.14 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 170.00 | 0.40 | 0.95 | 0.50 | -0.19 | -27.54% | 49 | 144 | 0.41 | 0.09 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 175.00 | 0.20 | 2.20 | 0.27 | -0.13 | -32.50% | 1 | 117 | 0.66 | 0.05 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 180.00 | 0.15 | 0.50 | 0.20 | 0.00 | 0.00% | 9 | 562 | 0.47 | 0.03 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 108 | 0.74 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 54 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 1,385 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 132 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 203 | 0.99 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 107 | 1.08 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 137 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 2.70 | 0.59 | 0.00 | 0.00% | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.25 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.00 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 3.70 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.30 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 314 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.80 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 0.05 | 4.30 | 0.30 | 0.00 | 0.00% | 0 | 27 | 0.79 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 4.40 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 0.05 | 0.55 | 0.40 | -0.15 | -27.28% | 2 | 22 | 0.48 | -0.04 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 0.35 | 0.80 | 0.56 | +0.06 | +12.00% | 1 | 59 | 0.42 | -0.08 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 135.00 | 0.85 | 1.30 | 1.10 | -0.05 | -4.35% | 1 | 75 | 0.43 | -0.14 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 140.00 | 1.15 | 2.30 | 2.20 | +0.43 | +24.30% | 13 | 181 | 0.36 | -0.22 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 1.15 | 3.70 | 4.20 | +0.78 | +22.81% | 2 | 104 | 0.30 | -0.35 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 150.00 | 4.90 | 6.60 | 6.00 | +1.61 | +36.68% | 5 | 173 | 0.37 | -0.51 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 155.00 | 8.10 | 9.90 | 9.00 | +0.73 | +8.83% | 5 | 688 | 0.39 | -0.67 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 160.00 | 11.80 | 13.50 | 11.70 | +0.54 | +4.84% | 1 | 151 | 0.38 | -0.78 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 165.00 | 13.10 | 19.30 | 15.00 | -0.90 | -5.66% | 1 | 57 | 0.46 | -0.86 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 170.00 | 17.50 | 25.90 | 16.49 | 0.00 | 0.00% | 0 | 707 | 0.74 | -0.91 | 0.01 | -0.05 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 175.00 | 22.50 | 30.50 | 21.42 | 0.00 | 0.00% | 0 | 41 | 0.73 | -0.95 | 0.01 | -0.03 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 180.00 | 26.90 | 35.10 | 27.00 | 0.00 | 0.00% | 0 | 16 | 0.93 | -0.97 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 185.00 | 32.30 | 40.20 | 12.95 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.99 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 190.00 | 37.30 | 45.50 | 33.26 | 0.00 | 0.00% | 0 | 2 | 1.03 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 195.00 | 42.30 | 50.20 | 19.42 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 200.00 | 47.30 | 55.20 | 43.90 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 210.00 | 57.30 | 65.50 | 30.85 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 220.00 | 66.70 | 75.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 230.00 | 77.30 | 85.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 240.00 | 87.40 | 95.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 250.00 | 97.30 | 105.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |