Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

WAYFAIR INC (W) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
W WAYFAIR INC   0.969 0.678 52.92 -4.83

 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
W 2.47 4.15 4.90 2.96 0 201  W   50 W 0.28 0.38 0.31 0.04 243 915  W  
W 2.33 3.25 3.20 2.06 0 4  W   51 W 0.52 0.57 0.50 0.14 141 496  W  
W 1.77 1.92 2.05 1.29 202 36  W   52 W 0.83 0.90 0.75 0.37 100 312  W  
W 1.24 1.30 1.32 0.71 235 159  W   53 W 1.28 1.34 1.15 0.79 326 869  W  
W 0.82 0.88 0.90 0.34 2321 240  W   54 W 1.85 1.93 1.78 1.41 287 468  W  
W 0.51 0.64 0.60 0.13 2361 900  W   55 W 2.51 2.68 2.35 2.21 196 1164  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
W 5.45 5.65 5.25 3.93 4 27  W   50 W 2.49 2.56 2.51 0.88 58 211  W  
W 4.90 5.05 7.50 3.26 1 5  W   51 W 2.91 3.05 2.92 1.21 38 115  W  
W 4.35 4.50 4.35 2.66 7 48  W   52 W 3.35 3.50 3.65 1.61 19 16  W  
W 3.90 4.00 4.00 2.14 123 42  W   53 W 3.85 4.00 3.95 2.09 102 2880  W  
W 3.45 3.60 3.70 1.70 47 334  W   54 W 4.45 4.60 4.45 2.64 22 208  W  
W 3.00 3.15 3.30 1.32 65 1201  W   55 W 5.00 5.15 5.00 3.26 24 788  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
W 4.90 6.05 5.70 4.80 2 0  W   50 W 2.73 2.91 2.63 1.44 18 90  W  
W 3.55 5.50 5.75 4.18 0 47  W   51 W 3.25 3.35 3.20 1.80 2 73  W  
W 4.75 5.00 4.80 3.61 6 5  W   52 W 3.75 3.90 3.10 2.22 11 5  W  
W 4.30 4.50 4.30 3.09 5 2  W   53 W 4.20 4.35 4.06 2.69 2 20  W  
W 3.80 4.00 3.70 2.63 11 57  W   54 W 4.80 5.40 3.30 3.22 4 32  W  
W 3.45 3.60 3.25 2.21 11 246  W   55 W 4.90 5.75 3.90 3.80 4 55  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
W 6.20 6.35 6.55 5.67 261 446  S   50 W 3.10 3.25 3.10 1.79 466 3215  S  
W 5.65 5.80 5.70 5.05 14 4  S   51 W 3.55 3.70 3.55 2.16 16 6  S  
W 5.15 5.30 5.30 4.49 49 3  S   52 W 4.05 4.20 4.00 2.57 18 10  S  
W 4.65 4.80 4.95 3.96 709 28  S   53 W 4.55 4.70 4.70 3.03 3 25  S  
W 4.20 4.30 4.30 3.49 109 24  S   54 W 5.10 5.25 5.10 3.53 18 8  S  
W 3.80 3.90 4.04 3.05 81 2419  S   55 W 5.70 5.80 5.75 4.08 141 2946  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
W 6.30 7.55 0.00 6.56 0 0  W   50 W 3.35 3.55 3.63 1.99 9 13  W  
W 4.00 6.25 6.40 5.95 0 1  W   51 W 3.85 4.55 4.05 2.35 0 19  W  
W 5.50 5.75 6.90 5.39 0 4  W   52 W 4.30 4.50 2.52 2.74 0 7  W  
W 4.15 5.25 5.01 4.85 2 2  W   53 W 4.75 5.50 4.80 3.18 41 140  W  
W 4.45 4.80 4.50 4.36 3 45  W   54 W 5.25 5.55 5.20 3.66 0 2  W  
W 4.15 4.40 4.35 3.91 1 3  W   55 W 5.95 6.20 4.62 4.17 10 38  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
W 5.95 7.75 0.00 7.52 0 0  W   50 W 3.55 3.80 3.60 2.07 9 9  W  
W 4.65 6.50 0.00 6.91 0 0  W   51 W 3.95 4.85 3.41 2.41 4 1  W  
W 4.85 6.70 5.90 6.33 20 0  W   52 W 4.55 5.35 3.78 2.79 0 1  W  
W 4.65 6.65 0.00 5.79 0 0  W   53 W 4.90 5.30 5.15 3.20 0 4  W  
W 4.65 5.05 4.90 5.29 6 21  W   54 W 5.55 5.80 5.52 3.64 5 0  W  
W 4.25 4.65 5.70 4.81 1 18  W   55 W 6.00 6.40 5.45 4.11 1 7  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
W 7.75 7.95 7.60 10.86 23 406  S   50 W 4.45 4.60 4.44 1.84 65 566  S  
W 5.40 5.55 5.64 8.01 68 4542  S   55 W 7.05 7.20 7.10 3.39 191 988  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.