Cboe Global Markets

W - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Wayfair Inc (w)

2025-05-21 14:45:09 ET (Delayed)
Bid: 
36.68
Ask: 
36.72
Vol: 
1,725,436
Last: 
36.7
Change: 
-1.44 (+-3.7756%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
W 35.500
1.87
-0.925
1.59
1.69
1
0.83
0.7153
0.1463
64
W 36.000
1.18
-1.18
1.23
1.39
12
0.82
0.6375
0.1639
140
W 36.500
1.22
-0.8
0.99
1.09
7
0.84
0.5524
0.1744
85
W 37.000
0.53
-1.16
0.75
0.83
49
0.83
0.4646
0.1762
120
W 37.500
0.42
-1.03
0.56
0.62
26
0.83
0.3793
0.169
75
W 38.000
0.41
-0.69
0.39
0.43
22
0.81
0.3009
0.1543
197
Fri May 23 2025
Strike
W 35.500
W 36.000
W 36.500
W 37.000
W 37.500
W 38.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
W 35.500
0.59
+0.365
0.38
0.61
83
0.82
-0.2852
0.1468
322
W 36.000
0.36
+0.045
0.56
0.63
456
0.83
-0.3633
0.1646
575
W 36.500
0.77
+0.38
0.76
0.89
233
0.88
-0.4488
0.1754
298
W 37.000
1.22
+0.63
1.02
1.1
189
0.83
-0.5372
0.1774
393
W 37.500
1.51
+0.67
1.31
1.39
1
0.81
-0.6232
0.1703
40
W 38.000
1.81
+0.79
1.64
1.78
30
0.83
-0.7021
0.1555
416
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
W 35.500
3.2
+0
2.19
2.32
0
0.68
0.6489
0.0955
26
W 36.000
3.4
+0
1.83
1.98
0
0.65
0.5991
0.1
36
W 36.500
1.61
-1.035
1.62
1.7
7
0.66
0.548
0.1028
4
W 37.000
1.37
-0.94
1.38
1.45
55
0.66
0.4964
0.1038
117
W 37.500
1.32
-0.715
1.16
1.24
33
0.66
0.4454
0.103
10
W 38.000
1
-0.745
0.97
1.1
26
0.67
0.3959
0.1004
178
Fri May 30 2025
Strike
W 35.500
W 36.000
W 36.500
W 37.000
W 37.500
W 38.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
W 35.500
0.86
+0.15
0.94
1.01
11
0.67
-0.3526
0.0959
61
W 36.000
1.27
+0.5
1.14
1.24
45
0.68
-0.4026
0.1005
204
W 36.500
1.53
+0.585
1.37
1.44
11
0.66
-0.454
0.1033
9
W 37.000
1.2
+0
1.62
1.73
0
0.67
-0.5058
0.1043
37
W 37.500
1.7
+0.365
1.9
2
4
0.66
-0.557
0.1035
14
W 38.000
2.3
+0.73
2.21
2.31
16
0.66
-0.6067
0.1009
138
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.