Options Chain for WINNEBAGO INDS INC COM (WGO) - $41.53 as of 2/21/2025 9:46:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.80 | 18.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 27.50 | 13.00 | 15.60 | % | 0 | 0 | 1.34 | 0.97 | 0.01 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 30.00 | 10.80 | 13.30 | % | 0 | 0 | 1.06 | 0.95 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 32.50 | 8.60 | 11.00 | 17.57 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.89 | 0.02 | -0.02 | 1/3/2025 | 2/21/2025 4:00:06 PM EST |
| 35.00 | 6.30 | 9.00 | % | 0 | 0 | 0.78 | 0.82 | 0.03 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 37.50 | 5.50 | 7.70 | % | 0 | 0 | 0.52 | 0.73 | 0.04 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 40.00 | 3.90 | 4.10 | 4.72 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.62 | 0.05 | -0.03 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 42.50 | 2.60 | 2.80 | 2.65 | -0.45 | -14.52% | 1 | 16 | 0.48 | 0.49 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 45.00 | 1.65 | 1.80 | 1.72 | -1.28 | -42.67% | 15 | 38 | 0.47 | 0.36 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 47.50 | 1.00 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 85 | 0.46 | 0.25 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 50.00 | 0.55 | 1.65 | 0.64 | -0.20 | -23.81% | 3 | 44 | 0.46 | 0.17 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 52.50 | 0.25 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 37 | 0.45 | 0.11 | 0.03 | -0.01 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 55.00 | 0.05 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 69 | 0.45 | 0.07 | 0.02 | -0.01 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 57.50 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 62 | 0.63 | 0.04 | 0.01 | -0.01 | 1/30/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 0.10 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 56 | 1.19 | 0.02 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 62.50 | 0.00 | 1.35 | 0.52 | 0.00 | 0.00% | 0 | 125 | 0.98 | 0.01 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 248 | 1.03 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:06 PM EST |
| 67.50 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 197 | 1.09 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 1.20 | 0.14 | 0.00 | 0.00% | 0 | 72 | 1.03 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.35 | 1.42 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 1.35 | 0.96 | 0.00 | 0.00% | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 27.50 | 0.05 | 1.55 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.03 | 0.01 | 0.00 | 1/16/2025 | 2/21/2025 4:00:06 PM EST |
| 30.00 | 0.05 | 1.65 | % | 0 | 0 | 0.60 | -0.05 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 32.50 | 0.15 | 0.65 | % | 0 | 0 | 0.51 | -0.11 | 0.02 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 35.00 | 0.75 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 108 | 0.53 | -0.18 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 37.50 | 1.35 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 522 | 0.51 | -0.27 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 40.00 | 2.30 | 2.45 | 2.38 | +0.38 | +19.00% | 12 | 208 | 0.50 | -0.38 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 42.50 | 3.50 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 71 | 0.49 | -0.51 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 45.00 | 5.00 | 7.30 | 4.60 | 0.00 | 0.00% | 0 | 73 | 0.49 | -0.64 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 47.50 | 6.70 | 7.10 | 4.40 | 0.00 | 0.00% | 0 | 240 | 0.45 | -0.75 | 0.04 | -0.02 | 2/5/2025 | 2/21/2025 4:00:06 PM EST |
| 50.00 | 8.80 | 10.50 | 9.20 | +0.90 | +10.85% | 20 | 220 | 0.44 | -0.83 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 52.50 | 9.60 | 13.00 | 8.90 | 0.00 | 0.00% | 0 | 70 | 0.58 | -0.89 | 0.03 | -0.01 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 55.00 | 12.20 | 14.70 | 10.83 | 0.00 | 0.00% | 0 | 98 | 0.60 | -0.93 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 57.50 | 14.20 | 17.10 | 12.75 | 0.00 | 0.00% | 0 | 133 | 0.81 | -0.96 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 16.60 | 19.90 | 15.00 | 0.00 | 0.00% | 0 | 52 | 0.96 | -0.98 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 62.50 | 19.60 | 22.40 | 7.80 | 0.00 | 0.00% | 0 | 6 | 1.01 | -0.99 | 0.00 | 0.00 | 12/2/2024 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 22.00 | 24.80 | 18.60 | 0.00 | 0.00% | 0 | 8 | 1.05 | -0.99 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:06 PM EST |
| 67.50 | 23.60 | 27.50 | 20.82 | 0.00 | 0.00% | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 26.40 | 30.30 | 23.50 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 31.70 | 35.30 | 23.18 | 0.00 | 0.00% | 0 | 2 | 1.28 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 36.30 | 40.20 | 20.10 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 41.50 | 44.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 46.40 | 50.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |