Options Chain for WIX COM LTD SHS (WIX) - $135.89 as of 10/29/2025 9:27:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 72.10 | 80.10 | 76.10 | 96.00 | 0.00 | 0.00% | 1.27 | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 10/29/2025 4:00:05 PM EST |
| 65.00 | 67.00 | 75.00 | 71.00 | % | 1.09 | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:05 PM EST | |||
| 70.00 | 62.10 | 70.10 | 66.10 | % | 0.94 | 0 | 0 | 2.46 | 0.99 | 0.00 | -0.02 | 10/29/2025 4:00:05 PM EST | |||
| 75.00 | 58.30 | 64.70 | 61.50 | 82.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.18 | 0.99 | 0.00 | -0.03 | 4/7/2025 | 10/29/2025 4:00:05 PM EST |
| 80.00 | 52.20 | 60.00 | 56.10 | 72.60 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.04 | 0.98 | 0.00 | -0.04 | 5/30/2025 | 10/29/2025 4:00:05 PM EST |
| 85.00 | 47.70 | 55.10 | 51.40 | 71.20 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.87 | 0.97 | 0.00 | -0.06 | 5/21/2025 | 10/29/2025 4:00:05 PM EST |
| 90.00 | 42.40 | 50.50 | 46.45 | 67.00 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.72 | 0.95 | 0.00 | -0.11 | 5/21/2025 | 10/29/2025 4:00:05 PM EST |
| 95.00 | 37.60 | 45.70 | 41.65 | 65.84 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.58 | 0.93 | 0.00 | -0.14 | 6/20/2025 | 10/29/2025 4:00:05 PM EST |
| 100.00 | 32.90 | 40.80 | 36.85 | 28.85 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.43 | 0.90 | 0.00 | -0.16 | 8/11/2025 | 10/29/2025 4:00:05 PM EST |
| 105.00 | 28.70 | 36.50 | 32.60 | 23.58 | 0.00 | 0.00% | 0.31 | 0 | 52 | 1.39 | 0.87 | 0.01 | -0.17 | 8/13/2025 | 10/29/2025 4:00:05 PM EST |
| 110.00 | 23.80 | 32.00 | 27.90 | % | 0.25 | 0 | 0 | 1.25 | 0.83 | 0.01 | -0.23 | 10/29/2025 4:00:05 PM EST | |||
| 115.00 | 19.50 | 28.00 | 23.75 | 51.52 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.19 | 0.79 | 0.01 | -0.23 | 9/9/2025 | 10/29/2025 4:00:05 PM EST |
| 120.00 | 16.10 | 24.20 | 20.15 | 19.30 | -2.05 | -9.61% | 0.17 | 2 | 20 | 1.15 | 0.75 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 125.00 | 12.70 | 21.00 | 16.85 | 21.09 | 0.00 | 0.00% | 0.13 | 0 | 83 | 0.76 | 0.69 | 0.01 | -0.25 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 130.00 | 13.60 | 14.40 | 14.00 | 15.40 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.80 | 0.63 | 0.01 | -0.25 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 135.00 | 10.80 | 12.00 | 11.40 | 11.45 | -1.80 | -13.59% | 0.08 | 6 | 176 | 0.79 | 0.56 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 140.00 | 8.70 | 9.60 | 9.15 | 11.00 | -1.50 | -12.00% | 0.07 | 20 | 1,248 | 0.79 | 0.48 | 0.02 | -0.24 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 145.00 | 6.90 | 7.60 | 7.25 | 7.90 | -1.35 | -14.60% | 0.05 | 24 | 451 | 0.79 | 0.41 | 0.02 | -0.23 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 150.00 | 5.30 | 5.90 | 5.60 | 5.78 | -2.22 | -27.75% | 0.04 | 54 | 268 | 0.78 | 0.33 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 155.00 | 4.00 | 4.80 | 4.40 | 3.51 | -2.77 | -44.11% | 0.03 | 2 | 721 | 0.79 | 0.26 | 0.01 | -0.18 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 160.00 | 3.00 | 3.70 | 3.35 | 3.77 | -1.23 | -24.60% | 0.02 | 27 | 875 | 0.78 | 0.21 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 165.00 | 2.30 | 2.80 | 2.55 | 2.48 | -1.44 | -36.74% | 0.02 | 3 | 199 | 0.78 | 0.16 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 170.00 | 0.60 | 2.40 | 1.50 | 2.47 | -0.54 | -17.94% | 0.01 | 5 | 638 | 0.71 | 0.11 | 0.01 | -0.10 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 2.40 | 1.20 | 1.65 | -0.25 | -13.16% | 0.01 | 46 | 411 | 0.91 | 0.09 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 180.00 | 0.20 | 3.00 | 1.60 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 987 | 0.80 | 0.06 | 0.01 | -0.06 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.81 | 0.04 | 0.00 | -0.04 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.60 | -0.35 | -36.85% | 0.00 | 1 | 57 | 0.97 | 0.03 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.43 | 0.02 | 0.00 | -0.03 | 10/22/2025 | 10/29/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | 1.80 | +1.05 | +140.00% | 0.00 | 2 | 1,414 | 0.81 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 980 | 1.60 | 0.01 | 0.00 | -0.01 | 10/7/2025 | 10/29/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.71 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 9 | 471 | 0.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.97 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.14 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/29/2025 4:00:05 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.28 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/29/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/29/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.41 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 10/29/2025 4:00:05 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.53 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 10/29/2025 4:00:05 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.25 | 0.63 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 10/29/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.80 | 0.00 | 0.00 | -0.01 | 6/14/2024 | 10/29/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.57 | -0.01 | 0.00 | -0.02 | 9/24/2024 | 10/29/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.36 | -0.01 | 0.00 | -0.03 | 12/16/2024 | 10/29/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.16 | -0.02 | 0.00 | -0.04 | 9/24/2024 | 10/29/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.97 | -0.03 | 0.00 | -0.06 | 8/14/2025 | 10/29/2025 4:00:05 PM EST |
| 90.00 | 0.05 | 7.00 | 3.53 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 59 | 1.39 | -0.05 | 0.00 | -0.11 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 95.00 | 0.05 | 5.70 | 2.88 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.18 | -0.07 | 0.00 | -0.14 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |
| 100.00 | 0.10 | 6.60 | 3.35 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.13 | -0.10 | 0.00 | -0.16 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 2.70 | 1.35 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.05 | -0.13 | 0.01 | -0.17 | 10/23/2025 | 10/29/2025 4:00:05 PM EST |
| 110.00 | 0.55 | 2.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.74 | -0.17 | 0.01 | -0.23 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 115.00 | 2.50 | 3.10 | 2.80 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 867 | 0.80 | -0.21 | 0.01 | -0.23 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 120.00 | 3.70 | 4.50 | 4.10 | 4.10 | +0.80 | +24.25% | 0.03 | 6 | 106 | 0.80 | -0.25 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 125.00 | 5.50 | 6.20 | 5.85 | 5.20 | +0.40 | +8.34% | 0.05 | 50 | 132 | 0.81 | -0.31 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 130.00 | 7.50 | 8.30 | 7.90 | 7.98 | +2.31 | +40.75% | 0.06 | 8 | 986 | 0.81 | -0.37 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 135.00 | 10.00 | 10.70 | 10.35 | 10.33 | +2.45 | +31.10% | 0.08 | 13 | 622 | 0.81 | -0.44 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 140.00 | 12.70 | 13.50 | 13.10 | 12.00 | +1.40 | +13.21% | 0.09 | 6 | 232 | 0.80 | -0.52 | 0.02 | -0.24 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 145.00 | 15.70 | 16.60 | 16.15 | 13.50 | -0.40 | -2.88% | 0.11 | 1 | 107 | 0.80 | -0.59 | 0.02 | -0.23 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 150.00 | 15.60 | 23.90 | 19.75 | 17.30 | 0.00 | 0.00% | 0.13 | 0 | 532 | 0.79 | -0.67 | 0.01 | -0.20 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 155.00 | 19.30 | 26.70 | 23.00 | 20.40 | 0.00 | 0.00% | 0.15 | 0 | 54 | 0.70 | -0.74 | 0.01 | -0.18 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 160.00 | 23.50 | 31.80 | 27.65 | 27.60 | +3.30 | +13.58% | 0.17 | 2 | 38 | 1.19 | -0.79 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 165.00 | 27.00 | 35.20 | 31.10 | 27.56 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.15 | -0.84 | 0.01 | -0.13 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 170.00 | 31.80 | 40.20 | 36.00 | 20.20 | 0.00 | 0.00% | 0.21 | 0 | 37 | 1.24 | -0.89 | 0.01 | -0.10 | 10/2/2025 | 10/29/2025 4:00:05 PM EST |
| 175.00 | 36.30 | 44.60 | 40.45 | 38.70 | 0.00 | 0.00% | 0.23 | 0 | 74 | 1.25 | -0.91 | 0.01 | -0.08 | 10/22/2025 | 10/29/2025 4:00:05 PM EST |
| 180.00 | 41.00 | 48.20 | 44.60 | 15.80 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.20 | -0.94 | 0.01 | -0.06 | 10/1/2025 | 10/29/2025 4:00:05 PM EST |
| 185.00 | 46.10 | 52.10 | 49.10 | 17.30 | 0.00 | 0.00% | 0.27 | 0 | 29 | 1.13 | -0.96 | 0.00 | -0.04 | 9/29/2025 | 10/29/2025 4:00:05 PM EST |
| 190.00 | 50.60 | 57.50 | 54.05 | 20.80 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.24 | -0.97 | 0.00 | -0.03 | 9/29/2025 | 10/29/2025 4:00:05 PM EST |
| 195.00 | 55.90 | 61.80 | 58.85 | 23.60 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.22 | -0.98 | 0.00 | -0.03 | 9/29/2025 | 10/29/2025 4:00:05 PM EST |
| 200.00 | 59.40 | 68.40 | 63.90 | 27.10 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.48 | -0.99 | 0.00 | -0.01 | 9/24/2025 | 10/29/2025 4:00:05 PM EST |
| 210.00 | 71.00 | 76.70 | 73.85 | % | 0.35 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:05 PM EST | |||
| 220.00 | 80.30 | 88.30 | 84.30 | 30.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 1/3/2025 | 10/29/2025 4:00:05 PM EST |
| 230.00 | 91.00 | 96.70 | 93.85 | % | 0.41 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 240.00 | 101.00 | 106.70 | 103.85 | 41.83 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 10/29/2025 4:00:05 PM EST |
| 250.00 | 110.50 | 117.30 | 113.90 | % | 0.46 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 260.00 | 120.50 | 127.30 | 123.90 | % | 0.48 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 270.00 | 130.50 | 137.30 | 133.90 | % | 0.50 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 280.00 | 140.50 | 147.30 | 143.90 | % | 0.51 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 290.00 | 151.00 | 156.70 | 153.85 | % | 0.53 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 300.00 | 161.00 | 166.70 | 163.85 | % | 0.55 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 310.00 | 170.30 | 177.20 | 173.75 | % | 0.56 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 320.00 | 181.00 | 186.70 | 183.85 | % | 0.57 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 330.00 | 191.00 | 196.70 | 193.85 | % | 0.59 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 340.00 | 201.00 | 206.70 | 203.85 | % | 0.60 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 350.00 | 211.00 | 216.70 | 213.85 | % | 0.61 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 360.00 | 221.00 | 226.70 | 223.85 | % | 0.62 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST |