Options Chain for WINGSTOP INC COM (WING) - $224.00 as of 3/28/2025 9:21:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 88.80 | 92.30 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 84.00 | 86.80 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 79.40 | 82.60 | % | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 74.40 | 77.90 | % | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 69.70 | 72.90 | % | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 65.00 | 68.50 | % | 0 | 0 | 0.83 | 0.94 | 0.00 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 60.30 | 63.30 | % | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.09 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 55.80 | 58.70 | % | 0 | 0 | 0.59 | 0.90 | 0.00 | -0.10 | 3/28/2025 3:59:59 PM EST | |||
| 175.00 | 51.40 | 55.00 | % | 0 | 0 | 0.61 | 0.89 | 0.00 | -0.11 | 3/28/2025 3:59:59 PM EST | |||
| 180.00 | 47.00 | 49.90 | % | 0 | 0 | 0.59 | 0.86 | 0.00 | -0.13 | 3/28/2025 3:59:59 PM EST | |||
| 185.00 | 43.00 | 46.40 | % | 0 | 0 | 0.60 | 0.84 | 0.00 | -0.14 | 3/28/2025 3:59:59 PM EST | |||
| 190.00 | 38.90 | 42.00 | 35.17 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.81 | 0.01 | -0.15 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 35.30 | 38.40 | % | 0 | 0 | 0.58 | 0.78 | 0.01 | -0.16 | 3/28/2025 3:59:59 PM EST | |||
| 200.00 | 32.40 | 35.00 | 31.00 | 0.00 | 0.00% | 0 | 51 | 0.60 | 0.75 | 0.01 | -0.16 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 25.80 | 27.90 | 26.80 | -3.40 | -11.26% | 1 | 2 | 0.58 | 0.67 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 20.70 | 22.10 | 19.32 | -4.88 | -20.17% | 2 | 32 | 0.58 | 0.59 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 15.60 | 17.10 | 14.30 | -4.10 | -22.29% | 1 | 41 | 0.56 | 0.50 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 240.00 | 11.50 | 12.80 | 14.10 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.41 | 0.01 | -0.18 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 250.00 | 8.30 | 9.00 | 8.10 | -2.35 | -22.49% | 2 | 47 | 0.53 | 0.33 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 260.00 | 5.90 | 7.90 | 6.69 | -0.64 | -8.74% | 8 | 51 | 0.55 | 0.25 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 270.00 | 4.00 | 4.60 | 4.30 | -1.50 | -25.87% | 5 | 3 | 0.52 | 0.19 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 280.00 | 2.85 | 3.30 | 2.62 | +0.17 | +6.94% | 5 | 8 | 0.51 | 0.14 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 290.00 | 1.95 | 2.40 | 1.97 | % | 5 | 0 | 0.51 | 0.11 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 300.00 | 0.70 | 2.40 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.08 | 0.00 | -0.06 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 310.00 | 0.85 | 1.45 | % | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 320.00 | 0.40 | 1.45 | 0.65 | -0.15 | -18.75% | 5 | 24 | 0.55 | 0.04 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.35 | 1.10 | 0.70 | % | 5 | 0 | 0.77 | -0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 140.00 | 0.35 | 2.20 | % | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 0.20 | 2.30 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.03 | 0.00 | -0.05 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 150.00 | 0.30 | 2.00 | % | 0 | 0 | 0.80 | -0.04 | 0.00 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 0.10 | 3.30 | % | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 1.40 | 1.90 | 1.54 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.06 | 0.00 | -0.08 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 165.00 | 1.95 | 2.15 | 2.09 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.08 | 0.00 | -0.09 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 170.00 | 2.40 | 2.65 | 2.70 | +0.30 | +12.50% | 1 | 4 | 0.63 | -0.10 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 2.90 | 3.30 | 4.46 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.11 | 0.00 | -0.11 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 1.75 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.14 | 0.00 | -0.13 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 2.60 | 6.70 | % | 0 | 0 | 0.60 | -0.16 | 0.00 | -0.14 | 3/28/2025 3:59:59 PM EST | |||
| 190.00 | 5.30 | 6.00 | % | 0 | 0 | 0.60 | -0.19 | 0.01 | -0.15 | 3/28/2025 3:59:59 PM EST | |||
| 195.00 | 6.60 | 7.20 | 6.85 | 0.00 | 0.00% | 1 | 1 | 0.59 | -0.22 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 8.00 | 8.50 | 8.00 | -0.25 | -3.03% | 3 | 27 | 0.59 | -0.25 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 11.30 | 12.60 | 11.23 | +2.43 | +27.62% | 43 | 46 | 0.57 | -0.33 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 14.80 | 16.10 | 16.00 | +2.70 | +20.31% | 2 | 58 | 0.55 | -0.41 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 20.40 | 22.20 | 20.30 | +2.70 | +15.35% | 2 | 14 | 0.55 | -0.50 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 240.00 | 25.10 | 28.60 | 26.40 | -0.10 | -0.38% | 1 | 7 | 0.55 | -0.59 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 250.00 | 32.70 | 34.60 | 29.55 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.67 | 0.01 | -0.16 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 260.00 | 39.20 | 42.20 | 37.15 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.75 | 0.01 | -0.14 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 270.00 | 47.30 | 50.90 | % | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.12 | 3/28/2025 3:59:59 PM EST | |||
| 280.00 | 56.00 | 59.70 | % | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.10 | 3/28/2025 3:59:59 PM EST | |||
| 290.00 | 65.30 | 68.90 | % | 0 | 0 | 0.64 | -0.89 | 0.00 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 300.00 | 75.40 | 78.10 | 81.25 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.92 | 0.00 | -0.06 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 310.00 | 84.80 | 87.90 | % | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 320.00 | 95.10 | 97.90 | % | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST |