Options Chain for WINGSTOP INC COM (WING) - $234.02 as of 2/21/2025 9:47:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 54.70 | 58.30 | % | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.05 | 2/21/2025 3:59:41 PM EST | |||
| 185.00 | 50.00 | 53.50 | % | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.06 | 2/21/2025 3:59:41 PM EST | |||
| 190.00 | 45.40 | 48.90 | % | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.07 | 2/21/2025 3:59:41 PM EST | |||
| 195.00 | 40.90 | 44.50 | % | 0 | 0 | 0.42 | 0.89 | 0.00 | -0.08 | 2/21/2025 3:59:41 PM EST | |||
| 200.00 | 36.50 | 40.00 | % | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.09 | 2/21/2025 3:59:41 PM EST | |||
| 210.00 | 29.10 | 31.60 | % | 0 | 0 | 0.41 | 0.79 | 0.01 | -0.11 | 2/21/2025 3:59:41 PM EST | |||
| 220.00 | 21.10 | 24.30 | % | 0 | 0 | 0.41 | 0.70 | 0.01 | -0.13 | 2/21/2025 3:59:41 PM EST | |||
| 230.00 | 15.20 | 17.80 | 18.00 | % | 4 | 0 | 0.40 | 0.59 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 240.00 | 9.60 | 12.50 | 12.40 | % | 1 | 0 | 0.38 | 0.48 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 250.00 | 6.20 | 8.10 | 7.66 | -4.34 | -36.17% | 17 | 16 | 0.35 | 0.37 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 260.00 | 4.50 | 5.50 | 5.32 | -3.41 | -39.07% | 8 | 8 | 0.36 | 0.27 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 270.00 | 3.00 | 3.60 | 3.37 | -2.55 | -43.08% | 7 | 4 | 0.37 | 0.19 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 280.00 | 1.60 | 2.80 | 2.03 | -1.65 | -44.84% | 8 | 10 | 0.38 | 0.13 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 290.00 | 1.05 | 3.00 | 1.25 | % | 2 | 0 | 0.42 | 0.10 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 300.00 | 0.80 | 1.95 | 0.85 | -0.65 | -43.34% | 1 | 5 | 0.43 | 0.07 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 310.00 | 0.00 | 2.70 | % | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.03 | 2/21/2025 3:59:41 PM EST | |||
| 320.00 | 0.05 | 1.95 | % | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 2/21/2025 3:59:41 PM EST | |||
| 330.00 | 0.00 | 1.70 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:41 PM EST | |||
| 340.00 | 0.00 | 2.40 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:41 PM EST | |||
| 350.00 | 0.00 | 1.95 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 360.00 | 0.00 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 370.00 | 0.00 | 2.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 380.00 | 0.00 | 2.25 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 390.00 | 0.00 | 2.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 400.00 | 0.00 | 2.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 410.00 | 0.00 | 2.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 420.00 | 0.00 | 2.55 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 430.00 | 0.00 | 2.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 440.00 | 0.00 | 2.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.60 | 2.10 | 0.90 | % | 18 | 0 | 0.49 | -0.04 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 185.00 | 0.00 | 3.30 | % | 0 | 0 | 0.48 | -0.06 | 0.00 | -0.06 | 2/21/2025 3:59:41 PM EST | |||
| 190.00 | 1.15 | 2.05 | 1.65 | % | 5 | 0 | 0.43 | -0.08 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 195.00 | 0.70 | 3.60 | % | 0 | 0 | 0.42 | -0.11 | 0.00 | -0.08 | 2/21/2025 3:59:41 PM EST | |||
| 200.00 | 2.25 | 3.20 | 1.65 | -0.10 | -5.72% | 1 | 2 | 0.41 | -0.13 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 210.00 | 4.30 | 5.50 | 4.77 | % | 24 | 0 | 0.41 | -0.21 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 220.00 | 7.20 | 8.00 | 7.80 | +3.15 | +67.75% | 57 | 4 | 0.40 | -0.30 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 230.00 | 10.90 | 12.10 | 11.60 | +4.60 | +65.72% | 24 | 25 | 0.39 | -0.41 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 240.00 | 15.70 | 17.30 | 15.51 | +4.56 | +41.65% | 38 | 13 | 0.39 | -0.52 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 250.00 | 21.30 | 23.30 | 21.70 | +5.70 | +35.63% | 2 | 2 | 0.37 | -0.63 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 260.00 | 28.20 | 31.50 | 19.95 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.73 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 270.00 | 36.00 | 39.50 | 37.40 | +8.65 | +30.09% | 2 | 2 | 0.34 | -0.81 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 280.00 | 45.00 | 48.50 | % | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.07 | 2/21/2025 3:59:41 PM EST | |||
| 290.00 | 54.50 | 57.90 | % | 0 | 0 | 0.46 | -0.90 | 0.00 | -0.06 | 2/21/2025 3:59:41 PM EST | |||
| 300.00 | 64.10 | 67.60 | % | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.04 | 2/21/2025 3:59:41 PM EST | |||
| 310.00 | 73.80 | 77.50 | 69.93 | +4.46 | +6.82% | 2 | 2 | 0.54 | -0.95 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 320.00 | 83.80 | 87.40 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:41 PM EST | |||
| 330.00 | 93.70 | 98.00 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:41 PM EST | |||
| 340.00 | 104.00 | 108.10 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:41 PM EST | |||
| 350.00 | 113.70 | 118.10 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 360.00 | 123.70 | 128.00 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:41 PM EST | |||
| 370.00 | 134.10 | 138.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 380.00 | 143.90 | 148.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 390.00 | 153.80 | 158.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 400.00 | 163.70 | 167.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 410.00 | 173.80 | 177.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 420.00 | 183.70 | 188.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 430.00 | 193.70 | 197.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 440.00 | 203.70 | 207.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST |