Options Chain for WINGSTOP INC COM (WING) - $332.19 as of 8/22/2025 8:53:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 132.90 | 136.20 | 134.55 | % | 0.67 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 210.00 | 123.00 | 126.40 | 124.70 | % | 0.59 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 220.00 | 113.50 | 116.70 | 115.10 | % | 0.52 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 230.00 | 104.00 | 107.10 | 105.55 | % | 0.46 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 240.00 | 94.50 | 97.50 | 96.00 | 103.46 | 0.00 | 0.00% | 0.40 | 0 | 20 | 0.64 | 0.97 | 0.00 | -0.08 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 250.00 | 85.00 | 88.10 | 86.55 | % | 0.35 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.09 | 8/22/2025 3:59:54 PM EST | |||
| 260.00 | 75.60 | 78.80 | 77.20 | % | 0.30 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.11 | 8/22/2025 3:59:54 PM EST | |||
| 270.00 | 66.50 | 69.70 | 68.10 | 59.24 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.47 | 0.90 | 0.00 | -0.13 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 280.00 | 58.10 | 61.20 | 59.65 | 51.17 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.46 | 0.86 | 0.00 | -0.15 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 290.00 | 49.70 | 53.00 | 51.35 | 48.50 | +9.70 | +25.00% | 0.18 | 2 | 8 | 0.45 | 0.82 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 300.00 | 41.70 | 45.00 | 43.35 | 36.00 | % | 0.14 | 2 | 0 | 0.43 | 0.77 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 310.00 | 34.60 | 38.40 | 36.50 | 25.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.43 | 0.71 | 0.01 | -0.21 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 320.00 | 28.20 | 31.30 | 29.75 | 22.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.42 | 0.64 | 0.01 | -0.22 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 330.00 | 23.00 | 26.10 | 24.55 | 18.70 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.42 | 0.57 | 0.01 | -0.23 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 340.00 | 18.80 | 19.80 | 19.30 | 20.70 | +7.16 | +52.88% | 0.06 | 18 | 3,310 | 0.41 | 0.50 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 350.00 | 13.90 | 16.70 | 15.30 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.41 | 0.43 | 0.01 | -0.22 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 360.00 | 11.50 | 12.60 | 12.05 | 8.30 | +0.74 | +9.79% | 0.03 | 1 | 29 | 0.41 | 0.36 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 370.00 | 8.10 | 10.80 | 9.45 | 7.23 | +0.33 | +4.79% | 0.03 | 1 | 11 | 0.41 | 0.30 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 380.00 | 6.60 | 7.90 | 7.25 | 6.12 | +1.56 | +34.22% | 0.02 | 7 | 3,285 | 0.41 | 0.24 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 390.00 | 3.50 | 6.80 | 5.15 | 3.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.19 | 0.01 | -0.14 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 400.00 | 2.00 | 5.70 | 3.85 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.14 | 0.00 | -0.11 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 410.00 | 1.05 | 4.90 | 2.98 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.11 | 0.00 | -0.09 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 420.00 | 0.05 | 4.20 | 2.13 | 1.95 | -0.85 | -30.36% | 0.01 | 1 | 14 | 0.35 | 0.08 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 430.00 | 0.15 | 3.70 | 1.93 | 1.84 | -1.02 | -35.67% | 0.00 | 1 | 2 | 0.39 | 0.06 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 3.30 | 1.65 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.04 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 3.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.03 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 2.80 | 1.40 | 1.14 | -0.19 | -14.29% | 0.00 | 1 | 1 | 0.56 | 0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 480.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.60 | 0.01 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 220.00 | 0.05 | 1.95 | 1.00 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 3.00 | 1.50 | 1.50 | % | 0.01 | 1 | 0 | 0.70 | -0.02 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 240.00 | 0.15 | 3.00 | 1.58 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.08 | 8/22/2025 3:59:54 PM EST | |||
| 250.00 | 0.45 | 3.80 | 2.13 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.50 | -0.05 | 0.00 | -0.09 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 260.00 | 0.45 | 4.60 | 2.53 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.07 | 0.00 | -0.11 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 270.00 | 1.45 | 5.60 | 3.53 | 3.61 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | -0.10 | 0.00 | -0.13 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 280.00 | 2.70 | 6.80 | 4.75 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.46 | -0.14 | 0.00 | -0.15 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 290.00 | 6.00 | 6.70 | 6.35 | 7.40 | -0.50 | -6.33% | 0.02 | 2 | 1 | 0.45 | -0.18 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 300.00 | 8.10 | 8.90 | 8.50 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.44 | -0.23 | 0.01 | -0.19 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 310.00 | 11.00 | 11.80 | 11.40 | 13.20 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.43 | -0.29 | 0.01 | -0.21 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 320.00 | 14.50 | 15.20 | 14.85 | 15.21 | -5.54 | -26.70% | 0.05 | 1 | 18 | 0.43 | -0.36 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 330.00 | 18.90 | 19.80 | 19.35 | 19.10 | -6.60 | -25.69% | 0.06 | 4 | 18 | 0.42 | -0.43 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 340.00 | 23.40 | 24.80 | 24.10 | 29.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.41 | -0.50 | 0.01 | -0.22 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 350.00 | 28.10 | 31.40 | 29.75 | 33.70 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.40 | -0.57 | 0.01 | -0.22 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 360.00 | 35.20 | 38.00 | 36.60 | % | 0.10 | 0 | 0 | 0.41 | -0.64 | 0.01 | -0.20 | 8/22/2025 3:59:54 PM EST | |||
| 370.00 | 42.40 | 45.60 | 44.00 | % | 0.12 | 0 | 0 | 0.41 | -0.70 | 0.01 | -0.18 | 8/22/2025 3:59:54 PM EST | |||
| 380.00 | 50.10 | 53.40 | 51.75 | 54.25 | % | 0.14 | 1 | 0 | 0.41 | -0.76 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 390.00 | 58.50 | 61.90 | 60.20 | 68.97 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.41 | -0.81 | 0.01 | -0.14 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 400.00 | 67.70 | 70.60 | 69.15 | 68.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.47 | -0.86 | 0.00 | -0.11 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 410.00 | 76.70 | 79.80 | 78.25 | % | 0.19 | 0 | 0 | 0.49 | -0.89 | 0.00 | -0.09 | 8/22/2025 3:59:54 PM EST | |||
| 420.00 | 86.10 | 89.30 | 87.70 | % | 0.21 | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.07 | 8/22/2025 3:59:54 PM EST | |||
| 430.00 | 95.80 | 99.00 | 97.40 | % | 0.23 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 440.00 | 105.60 | 108.80 | 107.20 | % | 0.24 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 450.00 | 116.00 | 118.70 | 117.35 | % | 0.26 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 460.00 | 125.90 | 128.60 | 127.25 | % | 0.28 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 470.00 | 135.50 | 138.70 | 137.10 | % | 0.29 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 480.00 | 145.50 | 149.50 | 147.50 | % | 0.31 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST |