Options Chain for WINNEBAGO INDS INC COM (WGO) - $32.52 as of 5/5/2025 9:32:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.80 | 19.70 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.50 | 13.50 | 17.30 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 11.30 | 14.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.50 | 8.80 | 12.20 | % | 0 | 0 | 1.39 | 0.94 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 6.70 | 9.50 | 6.80 | 0.00 | 0.00% | 0 | 9 | 1.34 | 0.88 | 0.02 | -0.02 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 27.50 | 4.00 | 7.90 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.80 | 0.04 | -0.02 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 3.60 | 4.30 | 2.98 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.69 | 0.05 | -0.03 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 32.50 | 2.05 | 2.70 | 2.78 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.53 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 1.00 | 1.70 | 1.50 | -0.15 | -9.10% | 1 | 827 | 0.51 | 0.36 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 37.50 | 0.45 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 51 | 0.49 | 0.22 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.15 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 59 | 0.47 | 0.12 | 0.04 | -0.01 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 0.05 | 0.90 | 0.36 | 0.00 | 0.00% | 0 | 22 | 0.69 | 0.06 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 153 | 0.64 | 0.03 | 0.01 | 0.00 | 4/10/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 101 | 0.96 | 0.01 | 0.01 | 0.00 | 3/6/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 331 | 0.98 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 71 | 1.49 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 175 | 1.24 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.90 | 0.51 | 0.00 | 0.00% | 0 | 23 | 1.19 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 53 | 1.35 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 34 | 1.53 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.24 | 0.00 | 0.00% | 0 | 14 | 1.69 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.55 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 0.05 | 1.45 | 0.36 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 0.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 52 | 0.77 | -0.06 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.25 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 65 | 0.68 | -0.12 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 27.50 | 0.60 | 1.15 | 0.74 | 0.00 | 0.00% | 0 | 64 | 0.64 | -0.20 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 1.10 | 1.85 | 1.40 | 0.00 | 0.00% | 0 | 912 | 0.58 | -0.31 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 32.50 | 2.10 | 2.95 | 2.38 | 0.00 | 0.00% | 0 | 234 | 0.55 | -0.47 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 3.60 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 205 | 0.53 | -0.64 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 37.50 | 5.50 | 6.20 | 5.00 | 0.00 | 0.00% | 0 | 41 | 0.50 | -0.78 | 0.05 | -0.02 | 3/28/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 6.30 | 9.60 | 10.00 | 0.00 | 0.00% | 0 | 162 | 0.96 | -0.88 | 0.04 | -0.01 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 8.40 | 11.30 | 12.70 | 0.00 | 0.00% | 0 | 92 | 0.88 | -0.94 | 0.02 | -0.01 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 10.80 | 14.40 | 15.00 | 0.00 | 0.00% | 0 | 21 | 1.11 | -0.97 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 13.10 | 16.70 | 17.10 | 0.00 | 0.00% | 0 | 60 | 1.21 | -0.99 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 16.30 | 19.30 | 20.00 | 0.00 | 0.00% | 0 | 61 | 1.30 | -0.99 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 52.50 | 18.00 | 21.60 | 18.08 | 0.00 | 0.00% | 0 | 21 | 1.35 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 20.90 | 23.70 | 25.00 | 0.00 | 0.00% | 0 | 5 | 1.37 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 57.50 | 23.00 | 26.60 | 27.50 | 0.00 | 0.00% | 0 | 3 | 1.51 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 25.40 | 29.60 | 30.10 | 0.00 | 0.00% | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 62.50 | 27.90 | 32.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 30.40 | 34.60 | 33.00 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 32.90 | 37.20 | 22.82 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 35.40 | 39.70 | 13.90 | 0.00 | 0.00% | 0 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 40.40 | 44.70 | 16.40 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 45.40 | 49.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 50.40 | 54.70 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 55.40 | 59.70 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |