Options Chain for WIX COM LTD SHS (WIX) - $210.27 as of 11/20/2024 8:53:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 133.90 | 137.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 129.00 | 132.50 | 82.20 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 124.00 | 127.50 | 87.40 | 0.00 | 0.00% | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 119.00 | 122.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 95.00 | 114.00 | 117.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 100.00 | 109.00 | 112.50 | 63.40 | 0.00 | 0.00% | 0 | 50 | 1.67 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:52 PM EST |
| 105.00 | 104.10 | 107.60 | 107.10 | % | 2 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 110.00 | 99.10 | 102.60 | 61.09 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:52 PM EST |
| 115.00 | 94.10 | 97.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 120.00 | 89.20 | 92.60 | 90.00 | +25.70 | +39.97% | 2 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 125.00 | 84.20 | 87.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 130.00 | 78.70 | 82.80 | 70.00 | +19.15 | +37.66% | 1 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 135.00 | 74.50 | 77.50 | 76.10 | +27.71 | +57.27% | 1 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 140.00 | 69.60 | 72.20 | 69.27 | +23.92 | +52.75% | 8 | 41 | 0.92 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 145.00 | 64.70 | 67.70 | 66.59 | +29.32 | +78.67% | 6 | 6 | 0.94 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 150.00 | 59.60 | 62.70 | 62.75 | +26.65 | +73.83% | 17 | 101 | 0.85 | 1.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 155.00 | 55.20 | 57.90 | 56.82 | +20.62 | +56.97% | 8 | 28 | 0.82 | 0.99 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 160.00 | 50.20 | 52.80 | 49.00 | +20.92 | +74.51% | 3 | 62 | 0.74 | 0.99 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 165.00 | 44.90 | 48.10 | 46.50 | +23.00 | +97.88% | 11 | 16 | 0.70 | 0.98 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 170.00 | 40.20 | 43.20 | 41.30 | +22.50 | +119.69% | 17 | 579 | 0.64 | 0.97 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 175.00 | 35.60 | 37.50 | 35.00 | +18.54 | +112.64% | 7 | 30 | 0.52 | 0.95 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 180.00 | 31.20 | 32.80 | 32.00 | +18.45 | +136.17% | 56 | 143 | 0.51 | 0.92 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 185.00 | 26.50 | 28.00 | 27.28 | +16.14 | +144.89% | 670 | 1,299 | 0.36 | 0.89 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 190.00 | 21.90 | 23.60 | 22.78 | +13.88 | +155.96% | 80 | 125 | 0.35 | 0.85 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 195.00 | 17.80 | 19.40 | 19.40 | +12.30 | +173.24% | 107 | 78 | 0.34 | 0.79 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 200.00 | 14.70 | 15.50 | 15.28 | +9.68 | +172.86% | 375 | 977 | 0.35 | 0.73 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 210.00 | 8.80 | 9.40 | 9.22 | +5.72 | +163.43% | 458 | 208 | 0.35 | 0.55 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 220.00 | 4.60 | 5.10 | 5.02 | +2.97 | +144.88% | 680 | 1,162 | 0.34 | 0.35 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 230.00 | 2.30 | 2.65 | 2.52 | +1.12 | +80.00% | 336 | 167 | 0.35 | 0.21 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 240.00 | 1.10 | 1.30 | 1.36 | +0.62 | +83.79% | 228 | 111 | 0.36 | 0.11 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 250.00 | 0.50 | 0.65 | 0.60 | +0.17 | +39.54% | 60 | 50 | 0.37 | 0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 260.00 | 0.20 | 0.45 | 0.40 | +0.17 | +73.92% | 38 | 113 | 0.39 | 0.03 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 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 | 0.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 0.05 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 0.05 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:52 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | -0.22 | -88.00% | 2 | 40 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 120.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 0.20 | 0.05 | -0.15 | -75.00% | 6 | 57 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 130.00 | 0.00 | 0.05 | 0.04 | -0.31 | -88.58% | 1 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 135.00 | 0.00 | 0.75 | 0.06 | -0.44 | -88.00% | 47 | 61 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 140.00 | 0.05 | 0.10 | 0.15 | -0.50 | -76.93% | 32 | 106 | 0.59 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 145.00 | 0.05 | 0.10 | 0.09 | -0.83 | -90.22% | 40 | 206 | 0.55 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 150.00 | 0.00 | 0.90 | 0.90 | -0.50 | -35.72% | 23 | 270 | 0.75 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 155.00 | 0.10 | 1.30 | 0.15 | -1.75 | -92.11% | 19 | 35 | 0.63 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 160.00 | 0.10 | 0.25 | 0.15 | -2.55 | -94.45% | 355 | 3,802 | 0.45 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 165.00 | 0.10 | 0.50 | 0.37 | -3.39 | -90.16% | 70 | 722 | 0.45 | -0.02 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 170.00 | 0.35 | 0.95 | 0.30 | -4.70 | -94.00% | 222 | 398 | 0.48 | -0.03 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 175.00 | 0.45 | 0.70 | 0.70 | -6.08 | -89.68% | 71 | 523 | 0.41 | -0.05 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 180.00 | 0.70 | 0.90 | 0.80 | -8.10 | -91.02% | 59 | 271 | 0.40 | -0.08 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 185.00 | 0.95 | 1.35 | 1.14 | -10.24 | -89.99% | 28 | 23 | 0.39 | -0.11 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 190.00 | 1.70 | 2.00 | 1.80 | -13.40 | -88.16% | 90 | 8 | 0.38 | -0.15 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 195.00 | 2.60 | 3.40 | 2.90 | -15.95 | -84.62% | 30 | 13 | 0.38 | -0.21 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 200.00 | 3.80 | 4.30 | 4.34 | % | 812 | 0 | 0.37 | -0.27 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 210.00 | 7.70 | 8.50 | 7.50 | -22.15 | -74.71% | 55 | 8 | 0.37 | -0.45 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 220.00 | 13.60 | 14.30 | 13.90 | -24.35 | -63.66% | 20 | 8 | 0.37 | -0.65 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 230.00 | 19.80 | 23.30 | % | 0 | 0 | 0.46 | -0.79 | 0.01 | -0.10 | 11/20/2024 3:59:52 PM EST | |||
| 240.00 | 29.10 | 31.60 | % | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.07 | 11/20/2024 3:59:52 PM EST | |||
| 250.00 | 38.20 | 41.10 | % | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 260.00 | 48.10 | 51.10 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST |