Options Chain for WINNEBAGO INDS INC COM (WGO) - $46.31 as of 2/4/2025 10:44:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 16.70 | 21.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 30.00 | 14.20 | 19.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 32.50 | 11.60 | 16.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 35.00 | 9.50 | 14.30 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 37.50 | 7.00 | 11.80 | % | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 40.00 | 5.00 | 9.30 | % | 0 | 0 | 0.90 | 0.91 | 0.03 | -0.02 | 2/4/2025 3:59:50 PM EST | |||
| 42.50 | 4.90 | 5.70 | % | 0 | 0 | 0.81 | 0.81 | 0.05 | -0.02 | 2/4/2025 3:59:50 PM EST | |||
| 45.00 | 3.20 | 4.00 | 5.45 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.65 | 0.07 | -0.02 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 47.50 | 1.75 | 2.60 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.45 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 50.00 | 0.95 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 18 | 0.38 | 0.26 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 52.50 | 0.65 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 245 | 0.45 | 0.12 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 55.00 | 0.30 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 90 | 0.52 | 0.05 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 57.50 | 0.10 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 35 | 0.42 | 0.02 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 2.25 | 0.36 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.01 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.20 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.20 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 32.50 | 0.05 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 35.00 | 0.10 | 2.35 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 37.50 | 0.20 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 51 | 0.48 | -0.04 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:50 PM EST |
| 40.00 | 0.55 | 0.90 | 0.71 | +0.03 | +4.42% | 1 | 406 | 0.48 | -0.09 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 42.50 | 0.80 | 1.55 | 1.24 | +0.24 | +24.00% | 2 | 29 | 0.40 | -0.19 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 45.00 | 1.50 | 2.50 | 2.18 | +0.41 | +23.17% | 1 | 17 | 0.41 | -0.35 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 47.50 | 2.65 | 3.60 | 2.28 | 0.00 | 0.00% | 0 | 54 | 0.40 | -0.55 | 0.08 | -0.02 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 50.00 | 2.65 | 5.20 | 4.30 | 0.00 | 0.00% | 0 | 267 | 0.47 | -0.74 | 0.07 | -0.02 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 52.50 | 4.20 | 9.00 | 5.40 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.88 | 0.04 | -0.01 | 1/27/2025 | 2/4/2025 3:59:50 PM EST |
| 55.00 | 6.70 | 11.50 | 9.03 | % | 5 | 0 | 0.85 | -0.95 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST | |
| 57.50 | 8.80 | 13.50 | % | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 60.00 | 11.20 | 16.00 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 65.00 | 16.20 | 21.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 70.00 | 21.30 | 26.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST |