Options Chain for WINGSTOP INC COM (WING) - $265.25 as of 10/3/2025 3:35:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 102.10 | 105.90 | 104.00 | % | 0.69 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 155.00 | 97.30 | 101.00 | 99.15 | % | 0.64 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 160.00 | 92.50 | 96.30 | 94.40 | % | 0.59 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 165.00 | 87.60 | 91.50 | 89.55 | 89.40 | % | 0.54 | 2 | 0 | 0.61 | 0.97 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 170.00 | 83.00 | 86.80 | 84.90 | % | 0.50 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.07 | 10/3/2025 3:59:57 PM EST | |||
| 175.00 | 78.40 | 82.20 | 80.30 | % | 0.46 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.07 | 10/3/2025 3:59:57 PM EST | |||
| 180.00 | 73.90 | 77.30 | 75.60 | 80.00 | 0.00 | 0.00% | 0.42 | 0 | 9 | 0.70 | 0.93 | 0.00 | -0.09 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 185.00 | 69.50 | 72.80 | 71.15 | 59.87 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.71 | 0.92 | 0.00 | -0.10 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 190.00 | 64.70 | 68.50 | 66.60 | % | 0.35 | 0 | 0 | 0.71 | 0.90 | 0.00 | -0.12 | 10/3/2025 3:59:57 PM EST | |||
| 195.00 | 60.60 | 64.80 | 62.70 | 59.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.71 | 0.88 | 0.00 | -0.13 | 9/25/2025 | 10/3/2025 3:59:57 PM EST |
| 200.00 | 56.50 | 60.70 | 58.60 | 48.14 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.70 | 0.86 | 0.00 | -0.15 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 210.00 | 48.50 | 52.40 | 50.45 | 51.50 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.67 | 0.81 | 0.00 | -0.18 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 220.00 | 41.50 | 44.90 | 43.20 | 41.56 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.66 | 0.76 | 0.01 | -0.21 | 9/25/2025 | 10/3/2025 3:59:57 PM EST |
| 230.00 | 34.50 | 38.70 | 36.60 | 38.00 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.65 | 0.70 | 0.01 | -0.23 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 240.00 | 30.20 | 31.90 | 31.05 | 33.14 | -2.88 | -8.00% | 0.13 | 2 | 6 | 0.65 | 0.64 | 0.01 | -0.25 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 250.00 | 23.60 | 27.00 | 25.30 | 25.60 | -8.03 | -23.88% | 0.10 | 8 | 30 | 0.65 | 0.57 | 0.01 | -0.26 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 260.00 | 20.50 | 22.20 | 21.35 | 23.40 | -5.70 | -19.59% | 0.08 | 12 | 114 | 0.64 | 0.51 | 0.01 | -0.26 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 270.00 | 16.70 | 18.10 | 17.40 | 17.30 | -6.50 | -27.32% | 0.06 | 11 | 105 | 0.63 | 0.45 | 0.01 | -0.25 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 280.00 | 13.40 | 14.50 | 13.95 | 16.05 | -5.15 | -24.30% | 0.05 | 7 | 71 | 0.63 | 0.39 | 0.01 | -0.24 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 290.00 | 10.70 | 12.10 | 11.40 | 12.80 | -3.70 | -22.43% | 0.04 | 1 | 24 | 0.64 | 0.34 | 0.01 | -0.23 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 300.00 | 8.50 | 9.80 | 9.15 | 8.72 | -5.78 | -39.87% | 0.03 | 3 | 50 | 0.65 | 0.29 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 310.00 | 6.80 | 7.80 | 7.30 | 7.50 | -3.80 | -33.63% | 0.02 | 26 | 135 | 0.66 | 0.24 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 320.00 | 3.80 | 7.30 | 5.55 | 6.68 | -2.62 | -28.18% | 0.02 | 5 | 235 | 0.62 | 0.20 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 330.00 | 2.50 | 5.40 | 3.95 | 5.50 | -0.82 | -12.98% | 0.01 | 1 | 50 | 0.60 | 0.17 | 0.00 | -0.15 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 340.00 | 2.90 | 4.50 | 3.70 | 4.00 | -3.00 | -42.86% | 0.01 | 25 | 57 | 0.64 | 0.14 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 350.00 | 0.90 | 4.30 | 2.60 | 3.50 | +0.40 | +12.91% | 0.01 | 1 | 8 | 0.60 | 0.12 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 360.00 | 0.25 | 4.80 | 2.53 | 2.96 | +0.21 | +7.64% | 0.01 | 3 | 8 | 0.60 | 0.09 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 370.00 | 0.55 | 3.60 | 2.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.64 | 0.08 | 0.00 | -0.08 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 3.20 | 1.60 | 1.60 | -0.70 | -30.44% | 0.00 | 21 | 22 | 0.81 | 0.06 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 3.40 | 1.70 | 6.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.05 | 0.00 | -0.05 | 9/8/2025 | 10/3/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 1.95 | 0.98 | 1.36 | +0.56 | +70.00% | 0.00 | 2 | 8 | 0.79 | 0.04 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | 0.03 | 0.00 | -0.04 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 420.00 | 0.05 | 4.80 | 2.43 | 3.30 | +2.90 | +725.00% | 0.01 | 1 | 11 | 1.04 | 0.02 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 4.50 | 2.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.02 | 0.00 | -0.02 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.01 | 0.00 | -0.02 | 9/4/2025 | 10/3/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 4.10 | 2.05 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.01 | 0.00 | -0.02 | 9/15/2025 | 10/3/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 3.70 | 1.85 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 470.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 490.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 500.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 458 | 0.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.18 | -0.01 | 0.00 | -0.03 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 4.00 | 2.00 | 2.10 | % | 0.01 | 1 | 0 | 1.01 | -0.02 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 165.00 | 0.00 | 4.20 | 2.10 | 2.28 | % | 0.01 | 1 | 0 | 0.97 | -0.03 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 170.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.84 | -0.04 | 0.00 | -0.07 | 10/3/2025 3:59:57 PM EST | |||
| 175.00 | 0.10 | 5.00 | 2.55 | 1.80 | -1.00 | -35.72% | 0.01 | 1 | 1 | 0.68 | -0.05 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 180.00 | 0.50 | 4.80 | 2.65 | 2.09 | -0.23 | -9.92% | 0.01 | 1 | 13 | 0.68 | -0.07 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 185.00 | 2.40 | 4.50 | 3.45 | 3.30 | +1.30 | +65.00% | 0.02 | 9 | 37 | 0.72 | -0.08 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 190.00 | 1.50 | 5.20 | 3.35 | 3.64 | -0.02 | -0.55% | 0.02 | 2 | 14 | 0.66 | -0.10 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 195.00 | 2.50 | 6.50 | 4.50 | 4.37 | -0.28 | -6.03% | 0.02 | 7 | 16 | 0.69 | -0.12 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 200.00 | 3.50 | 6.40 | 4.95 | 5.00 | +1.20 | +31.58% | 0.02 | 10 | 1,164 | 0.67 | -0.14 | 0.00 | -0.15 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 210.00 | 6.60 | 7.90 | 7.25 | 7.50 | +2.00 | +36.37% | 0.03 | 5 | 52 | 0.67 | -0.19 | 0.00 | -0.18 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 220.00 | 9.20 | 10.10 | 9.65 | 9.50 | +2.50 | +35.72% | 0.04 | 3 | 6 | 0.65 | -0.24 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 230.00 | 12.50 | 13.90 | 13.20 | 12.00 | +2.95 | +32.60% | 0.06 | 4 | 10 | 0.66 | -0.30 | 0.01 | -0.23 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 240.00 | 16.20 | 18.80 | 17.50 | 12.43 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.68 | -0.36 | 0.01 | -0.25 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 250.00 | 21.60 | 24.20 | 22.90 | 21.52 | +4.39 | +25.63% | 0.09 | 4 | 562 | 0.68 | -0.43 | 0.01 | -0.26 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 260.00 | 26.50 | 29.70 | 28.10 | 26.82 | +6.22 | +30.20% | 0.11 | 9 | 213 | 0.68 | -0.49 | 0.01 | -0.26 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 270.00 | 32.60 | 35.80 | 34.20 | 31.86 | 0.00 | 0.00% | 0.13 | 0 | 148 | 0.68 | -0.55 | 0.01 | -0.25 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 280.00 | 39.50 | 42.50 | 41.00 | 38.60 | +2.60 | +7.23% | 0.15 | 2 | 15 | 0.68 | -0.61 | 0.01 | -0.24 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 290.00 | 46.60 | 49.70 | 48.15 | 46.20 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.69 | -0.66 | 0.01 | -0.23 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 300.00 | 53.30 | 57.40 | 55.35 | 42.87 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.68 | -0.71 | 0.01 | -0.21 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 310.00 | 61.50 | 65.90 | 63.70 | 56.43 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.69 | -0.76 | 0.01 | -0.19 | 9/16/2025 | 10/3/2025 3:59:57 PM EST |
| 320.00 | 70.00 | 74.30 | 72.15 | 73.90 | +9.66 | +15.04% | 0.23 | 1 | 11 | 0.69 | -0.80 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 330.00 | 79.00 | 83.00 | 81.00 | 66.27 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.69 | -0.83 | 0.00 | -0.15 | 9/15/2025 | 10/3/2025 3:59:57 PM EST |
| 340.00 | 88.00 | 92.20 | 90.10 | 87.05 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.76 | -0.86 | 0.00 | -0.13 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 350.00 | 97.00 | 101.30 | 99.15 | 97.71 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.77 | -0.88 | 0.00 | -0.12 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 360.00 | 107.10 | 110.50 | 108.80 | 106.60 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.84 | -0.91 | 0.00 | -0.10 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 370.00 | 116.70 | 120.10 | 118.40 | % | 0.32 | 0 | 0 | 0.87 | -0.92 | 0.00 | -0.08 | 10/3/2025 3:59:57 PM EST | |||
| 380.00 | 126.00 | 130.40 | 128.20 | 93.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.80 | -0.94 | 0.00 | -0.06 | 9/9/2025 | 10/3/2025 3:59:57 PM EST |
| 390.00 | 136.00 | 139.70 | 137.85 | % | 0.35 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 400.00 | 145.70 | 150.00 | 147.85 | % | 0.37 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 410.00 | 155.70 | 160.10 | 157.90 | % | 0.39 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 420.00 | 165.70 | 170.00 | 167.85 | % | 0.40 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 430.00 | 175.70 | 180.10 | 177.90 | % | 0.41 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 440.00 | 185.70 | 190.00 | 187.85 | 136.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 9/8/2025 | 10/3/2025 3:59:57 PM EST |
| 450.00 | 195.70 | 199.70 | 197.70 | % | 0.44 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 460.00 | 205.70 | 209.70 | 207.70 | % | 0.45 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 470.00 | 215.70 | 220.00 | 217.85 | 166.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 9/8/2025 | 10/3/2025 3:59:57 PM EST |
| 480.00 | 225.70 | 229.70 | 227.70 | % | 0.47 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 490.00 | 235.70 | 240.00 | 237.85 | % | 0.49 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 500.00 | 245.70 | 250.10 | 247.90 | % | 0.50 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |