Options Chain for WINGSTOP INC COM (WING) - $306.93 as of 2/4/2025 10:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 156.00 | 160.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 155.00 | 151.00 | 154.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 160.00 | 146.00 | 149.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 165.00 | 141.40 | 144.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:47 PM EST | |||
| 170.00 | 136.10 | 139.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:47 PM EST | |||
| 175.00 | 131.20 | 135.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:47 PM EST | |||
| 180.00 | 126.50 | 130.00 | 218.40 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.02 | 9/12/2024 | 2/4/2025 3:59:47 PM EST |
| 185.00 | 121.50 | 125.10 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:47 PM EST | |||
| 190.00 | 116.50 | 120.10 | 193.00 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.99 | 0.00 | -0.03 | 7/31/2024 | 2/4/2025 3:59:47 PM EST |
| 195.00 | 111.60 | 115.20 | 181.30 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.99 | 0.00 | -0.04 | 7/31/2024 | 2/4/2025 3:59:47 PM EST |
| 200.00 | 106.60 | 110.40 | 136.90 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.98 | 0.00 | -0.05 | 11/21/2024 | 2/4/2025 3:59:47 PM EST |
| 210.00 | 97.00 | 100.50 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.06 | 2/4/2025 3:59:47 PM EST | |||
| 220.00 | 87.20 | 90.90 | 63.60 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.96 | 0.00 | -0.07 | 1/14/2025 | 2/4/2025 3:59:47 PM EST |
| 230.00 | 77.70 | 81.50 | 52.85 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.94 | 0.00 | -0.10 | 1/10/2025 | 2/4/2025 3:59:47 PM EST |
| 240.00 | 68.50 | 72.10 | 62.20 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.91 | 0.00 | -0.13 | 12/19/2024 | 2/4/2025 3:59:47 PM EST |
| 250.00 | 59.50 | 63.30 | 57.85 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.89 | 0.00 | -0.14 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 260.00 | 51.00 | 54.60 | 32.35 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.85 | 0.00 | -0.16 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 270.00 | 43.10 | 46.50 | 41.60 | 0.00 | 0.00% | 0 | 42 | 0.49 | 0.81 | 0.01 | -0.18 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 280.00 | 36.70 | 38.70 | 32.76 | 0.00 | 0.00% | 0 | 71 | 0.50 | 0.75 | 0.01 | -0.21 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 290.00 | 30.30 | 32.30 | 30.00 | +1.30 | +4.53% | 5 | 101 | 0.50 | 0.68 | 0.01 | -0.22 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 300.00 | 24.50 | 25.90 | 25.00 | +2.20 | +9.65% | 3 | 116 | 0.49 | 0.60 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 310.00 | 19.30 | 21.50 | 20.47 | +2.02 | +10.95% | 8 | 277 | 0.50 | 0.52 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 320.00 | 15.40 | 17.10 | 16.00 | +4.41 | +38.05% | 2 | 57 | 0.49 | 0.45 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 330.00 | 11.90 | 13.10 | 11.80 | +2.30 | +24.22% | 5 | 326 | 0.48 | 0.37 | 0.01 | -0.22 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 340.00 | 8.80 | 10.10 | 8.32 | 0.00 | 0.00% | 0 | 86 | 0.48 | 0.30 | 0.01 | -0.20 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 350.00 | 6.70 | 7.60 | 6.00 | 0.00 | 0.00% | 0 | 98 | 0.47 | 0.25 | 0.01 | -0.18 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 360.00 | 4.90 | 7.30 | 4.25 | -0.80 | -15.85% | 3 | 74 | 0.50 | 0.19 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 370.00 | 3.60 | 6.50 | 3.20 | +1.50 | +88.24% | 3 | 108 | 0.47 | 0.15 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 380.00 | 2.70 | 3.00 | 2.95 | +0.25 | +9.26% | 1 | 47 | 0.52 | 0.12 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 390.00 | 2.10 | 2.70 | 2.20 | 0.00 | 0.00% | 0 | 36 | 0.49 | 0.09 | 0.00 | -0.09 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 400.00 | 1.55 | 2.00 | 1.56 | +0.06 | +4.00% | 1 | 111 | 0.49 | 0.07 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 410.00 | 1.05 | 3.00 | 0.80 | 0.00 | 0.00% | 0 | 130 | 0.58 | 0.05 | 0.00 | -0.06 | 1/16/2025 | 2/4/2025 3:59:47 PM EST |
| 420.00 | 0.40 | 1.00 | 0.40 | -0.60 | -60.00% | 1 | 67 | 0.50 | 0.04 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 430.00 | 0.30 | 2.70 | 0.60 | 0.00 | 0.00% | 0 | 15 | 0.65 | 0.03 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 440.00 | 0.20 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.02 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 450.00 | 0.10 | 1.35 | 0.72 | 0.00 | 0.00% | 0 | 29 | 0.53 | 0.02 | 0.00 | -0.02 | 1/8/2025 | 2/4/2025 3:59:47 PM EST |
| 460.00 | 0.05 | 2.35 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.01 | 0.00 | -0.01 | 1/10/2025 | 2/4/2025 3:59:47 PM EST |
| 470.00 | 0.00 | 2.30 | 0.40 | 0.00 | 0.00% | 0 | 19 | 0.75 | 0.01 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 3:59:47 PM EST |
| 480.00 | 0.00 | 2.30 | 0.40 | 0.00 | 0.00% | 0 | 33 | 0.78 | 0.00 | 0.00 | -0.01 | 1/15/2025 | 2/4/2025 3:59:47 PM EST |
| 490.00 | 0.00 | 1.45 | 2.60 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.00 | 0.00 | -0.01 | 12/6/2024 | 2/4/2025 3:59:47 PM EST |
| 500.00 | 0.00 | 2.20 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:47 PM EST |
| 510.00 | 0.00 | 1.40 | 1.50 | 0.00 | 0.00% | 0 | 23 | 0.78 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:47 PM EST |
| 520.00 | 0.00 | 2.15 | 14.95 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 2/4/2025 3:59:47 PM EST |
| 540.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 560.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 42 | 0.97 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:47 PM EST |
| 580.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.92 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 3:59:47 PM EST |
| 600.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.96 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 3:59:47 PM EST |
| 620.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.30 | 0.81 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | -0.01 | 12/23/2024 | 2/4/2025 3:59:47 PM EST |
| 155.00 | 0.05 | 2.30 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | -0.01 | 1/3/2025 | 2/4/2025 3:59:47 PM EST |
| 160.00 | 0.05 | 2.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 165.00 | 0.05 | 2.35 | 0.53 | 0.00 | 0.00% | 0 | 20 | 1.15 | 0.00 | 0.00 | -0.02 | 12/13/2024 | 2/4/2025 3:59:47 PM EST |
| 170.00 | 0.05 | 2.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 2/4/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 1.80 | 0.71 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 11/25/2024 | 2/4/2025 3:59:47 PM EST |
| 180.00 | 0.10 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.85 | 0.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 185.00 | 0.15 | 2.55 | 0.96 | 0.00 | 0.00% | 0 | 52 | 0.99 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 190.00 | 0.15 | 2.60 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.01 | 0.00 | -0.03 | 12/19/2024 | 2/4/2025 3:59:47 PM EST |
| 195.00 | 0.20 | 2.65 | 1.85 | 0.00 | 0.00% | 0 | 21 | 0.73 | -0.01 | 0.00 | -0.04 | 1/13/2025 | 2/4/2025 3:59:47 PM EST |
| 200.00 | 0.50 | 1.25 | 0.67 | 0.00 | 0.00% | 0 | 42 | 0.68 | -0.02 | 0.00 | -0.05 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 210.00 | 0.35 | 0.85 | 1.68 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.03 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 220.00 | 0.45 | 2.55 | 1.40 | 0.00 | 0.00% | 0 | 925 | 0.69 | -0.04 | 0.00 | -0.07 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 230.00 | 1.10 | 2.50 | 2.77 | 0.00 | 0.00% | 0 | 281 | 0.58 | -0.06 | 0.00 | -0.10 | 1/24/2025 | 2/4/2025 3:59:47 PM EST |
| 240.00 | 1.55 | 2.25 | 2.52 | -0.63 | -20.00% | 7 | 232 | 0.52 | -0.09 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 250.00 | 2.55 | 3.40 | 3.50 | -0.70 | -16.67% | 2 | 285 | 0.51 | -0.11 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 260.00 | 4.00 | 4.90 | 5.00 | 0.00 | 0.00% | 17 | 401 | 0.51 | -0.15 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 270.00 | 6.00 | 7.80 | 7.35 | -0.12 | -1.61% | 2 | 141 | 0.51 | -0.19 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 280.00 | 9.10 | 9.50 | 10.02 | -1.68 | -14.36% | 23 | 105 | 0.50 | -0.25 | 0.01 | -0.21 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 290.00 | 12.30 | 13.10 | 12.90 | -1.10 | -7.86% | 5 | 94 | 0.50 | -0.32 | 0.01 | -0.22 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 300.00 | 15.80 | 17.30 | 16.80 | -2.52 | -13.05% | 8 | 233 | 0.49 | -0.40 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 310.00 | 20.30 | 22.40 | 21.77 | -2.50 | -10.31% | 3 | 106 | 0.49 | -0.48 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 320.00 | 25.70 | 29.10 | 27.15 | -3.75 | -12.14% | 15 | 87 | 0.50 | -0.55 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 330.00 | 33.10 | 35.80 | 35.90 | -24.31 | -40.38% | 1 | 60 | 0.50 | -0.63 | 0.01 | -0.22 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 340.00 | 39.40 | 42.80 | 56.01 | 0.00 | 0.00% | 0 | 128 | 0.49 | -0.70 | 0.01 | -0.20 | 1/23/2025 | 2/4/2025 3:59:47 PM EST |
| 350.00 | 47.20 | 50.50 | 64.15 | 0.00 | 0.00% | 0 | 17 | 0.49 | -0.75 | 0.01 | -0.18 | 1/23/2025 | 2/4/2025 3:59:47 PM EST |
| 360.00 | 55.20 | 58.70 | 56.60 | -27.39 | -32.62% | 1 | 15 | 0.48 | -0.81 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 370.00 | 64.00 | 67.60 | 75.00 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.85 | 0.00 | -0.13 | 12/16/2024 | 2/4/2025 3:59:47 PM EST |
| 380.00 | 73.10 | 76.60 | 81.94 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.88 | 0.00 | -0.11 | 12/17/2024 | 2/4/2025 3:59:47 PM EST |
| 390.00 | 82.30 | 85.90 | 91.90 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.09 | 12/17/2024 | 2/4/2025 3:59:47 PM EST |
| 400.00 | 91.80 | 95.60 | 127.30 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.93 | 0.00 | -0.07 | 1/15/2025 | 2/4/2025 3:59:47 PM EST |
| 410.00 | 101.50 | 105.30 | 79.20 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.06 | 12/4/2024 | 2/4/2025 3:59:47 PM EST |
| 420.00 | 111.30 | 115.10 | 67.10 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.05 | 10/21/2024 | 2/4/2025 3:59:47 PM EST |
| 430.00 | 121.30 | 125.10 | 149.20 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.03 | 1/8/2025 | 2/4/2025 3:59:47 PM EST |
| 440.00 | 131.20 | 135.50 | 62.20 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 10/8/2024 | 2/4/2025 3:59:47 PM EST |
| 450.00 | 141.00 | 145.50 | 126.58 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 12/3/2024 | 2/4/2025 3:59:47 PM EST |
| 460.00 | 151.20 | 155.50 | 82.40 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 10/15/2024 | 2/4/2025 3:59:47 PM EST |
| 470.00 | 161.20 | 165.50 | 109.60 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 8/12/2024 | 2/4/2025 3:59:47 PM EST |
| 480.00 | 171.20 | 175.50 | 72.40 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 9/24/2024 | 2/4/2025 3:59:47 PM EST |
| 490.00 | 181.20 | 185.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 500.00 | 191.20 | 195.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 510.00 | 201.20 | 205.50 | 138.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 2/4/2025 3:59:47 PM EST |
| 520.00 | 211.20 | 215.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 540.00 | 231.20 | 235.50 | 168.61 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 3:59:47 PM EST |
| 560.00 | 251.20 | 255.50 | 261.40 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 3:59:47 PM EST |
| 580.00 | 271.20 | 275.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 600.00 | 291.20 | 295.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 620.00 | 311.20 | 315.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |