Options Chain for WINGSTOP INC COM (WING) - $280.48 as of 1/22/2025 9:32:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 104.40 | 107.80 | 104.80 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.99 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 180.00 | 100.10 | 103.40 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:56 PM EST | |||
| 185.00 | 94.60 | 97.90 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.05 | 1/21/2025 3:59:56 PM EST | |||
| 190.00 | 89.50 | 93.80 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.06 | 1/21/2025 3:59:56 PM EST | |||
| 195.00 | 84.50 | 88.90 | % | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.07 | 1/21/2025 3:59:56 PM EST | |||
| 200.00 | 79.60 | 84.30 | % | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.08 | 1/21/2025 3:59:56 PM EST | |||
| 210.00 | 70.80 | 74.10 | % | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.10 | 1/21/2025 3:59:56 PM EST | |||
| 220.00 | 60.70 | 64.00 | % | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.13 | 1/21/2025 3:59:56 PM EST | |||
| 230.00 | 51.30 | 55.20 | % | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.15 | 1/21/2025 3:59:56 PM EST | |||
| 240.00 | 43.20 | 45.50 | 37.10 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.86 | 0.01 | -0.18 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 250.00 | 34.90 | 37.50 | 41.55 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.81 | 0.01 | -0.21 | 12/30/2024 | 1/21/2025 3:59:56 PM EST |
| 260.00 | 26.60 | 29.30 | 22.77 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.74 | 0.01 | -0.24 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 270.00 | 21.50 | 22.60 | 20.50 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.65 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 280.00 | 14.50 | 17.00 | 16.07 | 0.00 | 0.00% | 0 | 81 | 0.49 | 0.55 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 290.00 | 11.80 | 13.00 | 12.40 | 0.00 | 0.00% | 0 | 157 | 0.49 | 0.44 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 300.00 | 8.30 | 9.00 | 8.55 | 0.00 | 0.00% | 0 | 84 | 0.48 | 0.35 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 310.00 | 5.70 | 6.20 | 5.90 | 0.00 | 0.00% | 0 | 165 | 0.47 | 0.27 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 320.00 | 2.40 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 196 | 0.47 | 0.20 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 330.00 | 2.50 | 2.85 | 2.75 | 0.00 | 0.00% | 0 | 46 | 0.47 | 0.15 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 340.00 | 1.60 | 2.15 | 1.92 | 0.00 | 0.00% | 0 | 46 | 0.48 | 0.11 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 350.00 | 0.45 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 66 | 0.46 | 0.07 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 15 | 0.54 | 0.05 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 370.00 | 0.40 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 24 | 0.51 | 0.04 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 380.00 | 0.20 | 1.30 | 1.03 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.02 | 0.00 | -0.04 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 390.00 | 0.15 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.02 | 0.00 | -0.03 | 1/6/2025 | 1/21/2025 3:59:56 PM EST |
| 400.00 | 0.10 | 1.00 | 1.50 | 0.00 | 0.00% | 0 | 21 | 0.58 | 0.01 | 0.00 | -0.02 | 12/23/2024 | 1/21/2025 3:59:56 PM EST |
| 410.00 | 0.05 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.01 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 3:59:56 PM EST |
| 420.00 | 0.15 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 430.00 | 0.05 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 440.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 840 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.05 | 5.00 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 180.00 | 0.10 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 185.00 | 0.10 | 1.10 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.05 | 1/21/2025 3:59:56 PM EST | |||
| 190.00 | 0.15 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.67 | -0.02 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 195.00 | 0.20 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.65 | -0.02 | 0.00 | -0.07 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 200.00 | 0.25 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 18 | 0.63 | -0.03 | 0.00 | -0.08 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 210.00 | 0.35 | 2.80 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.04 | 0.00 | -0.10 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 220.00 | 1.10 | 1.30 | 1.23 | 0.00 | 0.00% | 0 | 54 | 0.56 | -0.07 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 230.00 | 0.80 | 2.70 | 1.87 | 0.00 | 0.00% | 0 | 1,152 | 0.56 | -0.09 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 240.00 | 2.60 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 1,200 | 0.52 | -0.14 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 250.00 | 4.20 | 5.00 | 4.73 | 0.00 | 0.00% | 0 | 1,437 | 0.50 | -0.19 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 260.00 | 6.80 | 7.60 | 7.03 | 0.00 | 0.00% | 0 | 141 | 0.50 | -0.26 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 270.00 | 10.10 | 10.90 | 10.27 | 0.00 | 0.00% | 0 | 113 | 0.49 | -0.35 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 280.00 | 14.50 | 15.50 | 14.79 | 0.00 | 0.00% | 0 | 140 | 0.48 | -0.45 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 290.00 | 20.10 | 20.80 | 20.07 | 0.00 | 0.00% | 0 | 56 | 0.48 | -0.56 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 300.00 | 24.80 | 27.60 | 29.20 | 0.00 | 0.00% | 0 | 93 | 0.48 | -0.65 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 310.00 | 32.90 | 35.00 | 39.70 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.73 | 0.01 | -0.22 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 320.00 | 41.30 | 43.50 | 49.00 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.80 | 0.01 | -0.19 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 330.00 | 49.90 | 52.50 | 43.80 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.85 | 0.01 | -0.15 | 1/6/2025 | 1/21/2025 3:59:56 PM EST |
| 340.00 | 59.00 | 62.50 | % | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.12 | 1/21/2025 3:59:56 PM EST | |||
| 350.00 | 68.10 | 71.70 | % | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.09 | 1/21/2025 3:59:56 PM EST | |||
| 360.00 | 77.80 | 81.70 | % | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.06 | 1/21/2025 3:59:56 PM EST | |||
| 370.00 | 87.70 | 91.60 | 92.30 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.05 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 380.00 | 97.20 | 102.00 | 89.19 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.04 | 1/2/2025 | 1/21/2025 3:59:56 PM EST |
| 390.00 | 107.20 | 112.00 | 95.60 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 1/6/2025 | 1/21/2025 3:59:56 PM EST |
| 400.00 | 117.50 | 122.00 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 410.00 | 127.80 | 131.70 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 420.00 | 137.90 | 141.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 430.00 | 147.70 | 151.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 440.00 | 157.80 | 161.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |