Options Chain for WIX COM LTD SHS (WIX) - $152.37 as of 7/25/2025 1:24:47 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 | 69.50 | 76.40 | 72.95 | 77.30 | 0.00 | 0.00% | 0.91 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 12:43:53 PM EST |
| 85.00 | 64.50 | 71.40 | 67.95 | 72.60 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 12:43:53 PM EST |
| 90.00 | 59.70 | 66.50 | 63.10 | % | 0.70 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 95.00 | 55.10 | 61.40 | 58.25 | % | 0.61 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 100.00 | 49.90 | 56.60 | 53.25 | 56.60 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.59 | 1.00 | 0.00 | -0.01 | 7/9/2025 | 7/25/2025 12:43:53 PM EST |
| 105.00 | 45.00 | 51.60 | 48.30 | 54.10 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.45 | 1.00 | 0.00 | -0.02 | 5/21/2025 | 7/25/2025 12:43:53 PM EST |
| 110.00 | 40.20 | 46.80 | 43.50 | 45.80 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.34 | 0.99 | 0.00 | -0.03 | 5/21/2025 | 7/25/2025 12:43:53 PM EST |
| 115.00 | 35.20 | 41.90 | 38.55 | 37.77 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.22 | 0.98 | 0.00 | -0.04 | 7/16/2025 | 7/25/2025 12:43:53 PM EST |
| 120.00 | 30.90 | 36.90 | 33.90 | 37.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.09 | 0.96 | 0.00 | -0.06 | 5/21/2025 | 7/25/2025 12:43:53 PM EST |
| 125.00 | 26.20 | 32.20 | 29.20 | 36.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.00 | 0.92 | 0.01 | -0.09 | 5/21/2025 | 7/25/2025 12:43:53 PM EST |
| 130.00 | 21.80 | 27.10 | 24.45 | 32.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.86 | 0.88 | 0.01 | -0.12 | 5/21/2025 | 7/25/2025 12:43:53 PM EST |
| 135.00 | 18.10 | 22.90 | 20.50 | 27.90 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.81 | 0.83 | 0.01 | -0.15 | 7/10/2025 | 7/25/2025 12:43:53 PM EST |
| 140.00 | 15.70 | 17.80 | 16.75 | 18.65 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.53 | 0.76 | 0.01 | -0.18 | 7/18/2025 | 7/25/2025 12:43:53 PM EST |
| 145.00 | 12.60 | 14.20 | 13.40 | 14.20 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.52 | 0.68 | 0.02 | -0.20 | 7/18/2025 | 7/25/2025 12:43:53 PM EST |
| 150.00 | 7.00 | 10.60 | 8.80 | 11.46 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.55 | 0.60 | 0.02 | -0.21 | 7/23/2025 | 7/25/2025 12:43:53 PM EST |
| 155.00 | 7.10 | 8.00 | 7.55 | 6.74 | 0.00 | 0.00% | 0.05 | 0 | 149 | 0.54 | 0.50 | 0.02 | -0.21 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 160.00 | 4.60 | 6.20 | 5.40 | 4.91 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.53 | 0.41 | 0.02 | -0.20 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 165.00 | 3.50 | 4.00 | 3.75 | 3.80 | -0.20 | -5.00% | 0.02 | 18 | 687 | 0.53 | 0.32 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 170.00 | 2.30 | 3.20 | 2.75 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 251 | 0.53 | 0.24 | 0.02 | -0.15 | 7/23/2025 | 7/25/2025 12:43:53 PM EST |
| 175.00 | 1.35 | 2.35 | 1.85 | 1.75 | -0.45 | -20.46% | 0.01 | 1 | 93 | 0.54 | 0.17 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 180.00 | 1.05 | 1.70 | 1.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.58 | 0.11 | 0.01 | -0.09 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 185.00 | 0.60 | 1.55 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.54 | 0.07 | 0.01 | -0.06 | 7/15/2025 | 7/25/2025 12:43:53 PM EST |
| 190.00 | 0.40 | 1.50 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.71 | 0.05 | 0.01 | -0.05 | 7/18/2025 | 7/25/2025 12:43:53 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | 0.03 | 0.00 | -0.03 | 7/18/2025 | 7/25/2025 12:43:53 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.83 | 0.02 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 10.30 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.93 | 0.01 | 0.00 | -0.01 | 5/14/2025 | 7/25/2025 12:43:53 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/25/2025 12:43:53 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.12 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 12:43:53 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 12:43:53 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 260.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 12:43:53 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.95 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 12:43:53 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 | 1.50 | 0.75 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 12:43:53 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 7/25/2025 12:43:53 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 7/25/2025 12:43:53 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | -0.01 | 0.00 | -0.03 | 5/29/2025 | 7/25/2025 12:43:53 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.02 | 0.00 | -0.04 | 7/18/2025 | 7/25/2025 12:43:53 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.85 | -0.04 | 0.00 | -0.06 | 7/17/2025 | 7/25/2025 12:43:53 PM EST |
| 125.00 | 0.55 | 1.75 | 1.15 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.66 | -0.08 | 0.01 | -0.09 | 7/15/2025 | 7/25/2025 12:43:53 PM EST |
| 130.00 | 0.95 | 1.75 | 1.35 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 792 | 0.60 | -0.12 | 0.01 | -0.12 | 7/23/2025 | 7/25/2025 12:43:53 PM EST |
| 135.00 | 1.45 | 2.45 | 1.95 | 2.10 | 0.00 | 0.00% | 0.01 | 10 | 111 | 0.60 | -0.17 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 140.00 | 2.45 | 3.50 | 2.98 | 3.08 | -0.02 | -0.65% | 0.02 | 4 | 109 | 0.57 | -0.24 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
| 145.00 | 3.60 | 5.00 | 4.30 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.57 | -0.32 | 0.02 | -0.20 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 150.00 | 3.50 | 7.00 | 5.25 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 213 | 0.55 | -0.40 | 0.02 | -0.21 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 155.00 | 7.90 | 9.30 | 8.60 | 8.40 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.56 | -0.50 | 0.02 | -0.21 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
| 160.00 | 11.00 | 12.30 | 11.65 | 12.85 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.55 | -0.59 | 0.02 | -0.20 | 7/18/2025 | 7/25/2025 12:43:53 PM EST |
| 165.00 | 13.90 | 15.70 | 14.80 | 13.98 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.55 | -0.68 | 0.02 | -0.18 | 7/17/2025 | 7/25/2025 12:43:53 PM EST |
| 170.00 | 17.60 | 19.50 | 18.55 | 18.46 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.53 | -0.76 | 0.02 | -0.15 | 7/18/2025 | 7/25/2025 12:43:53 PM EST |
| 175.00 | 21.80 | 26.60 | 24.20 | 18.30 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.60 | -0.83 | 0.01 | -0.12 | 5/9/2025 | 7/25/2025 12:43:53 PM EST |
| 180.00 | 26.70 | 31.00 | 28.85 | 26.40 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.88 | -0.89 | 0.01 | -0.09 | 5/21/2025 | 7/25/2025 12:43:53 PM EST |
| 185.00 | 29.70 | 36.20 | 32.95 | % | 0.18 | 0 | 0 | 1.04 | -0.93 | 0.01 | -0.06 | 7/25/2025 12:43:53 PM EST | |||
| 190.00 | 34.40 | 40.40 | 37.40 | 36.73 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.98 | -0.95 | 0.01 | -0.05 | 5/22/2025 | 7/25/2025 12:43:53 PM EST |
| 195.00 | 39.30 | 45.60 | 42.45 | % | 0.22 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.03 | 7/25/2025 12:43:53 PM EST | |||
| 200.00 | 44.50 | 50.60 | 47.55 | % | 0.24 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.02 | 7/25/2025 12:43:53 PM EST | |||
| 210.00 | 54.00 | 60.60 | 57.30 | % | 0.27 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 7/25/2025 12:43:53 PM EST | |||
| 220.00 | 64.00 | 70.50 | 67.25 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 230.00 | 74.00 | 80.60 | 77.30 | 44.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 7/25/2025 12:43:53 PM EST |
| 240.00 | 84.00 | 90.50 | 87.25 | 55.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 7/25/2025 12:43:53 PM EST |
| 250.00 | 94.10 | 99.70 | 96.90 | % | 0.39 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 260.00 | 104.00 | 110.60 | 107.30 | % | 0.41 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
| 270.00 | 114.00 | 120.50 | 117.25 | % | 0.43 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST |