Options Chain for WINNEBAGO INDS INC COM (WGO) - $33.58 as of 5/27/2025 3:45:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.30 | 20.60 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 17.50 | 14.70 | 18.80 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 20.00 | 12.20 | 16.30 | 11.88 | 0.00 | 0.00% | 0 | 3 | 1.58 | 1.00 | 0.01 | 0.00 | 4/30/2025 | 5/27/2025 2:58:56 PM EST |
| 22.50 | 9.80 | 13.90 | % | 0 | 0 | 1.43 | 0.95 | 0.01 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 25.00 | 7.40 | 11.60 | 12.70 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.91 | 0.02 | -0.01 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 27.50 | 7.00 | 9.20 | 9.18 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.84 | 0.03 | -0.02 | 4/2/2025 | 5/27/2025 2:58:56 PM EST |
| 30.00 | 5.20 | 5.50 | 8.10 | 0.00 | 0.00% | 0 | 45 | 0.57 | 0.76 | 0.04 | -0.02 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 32.50 | 3.50 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 83 | 0.54 | 0.64 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 2.20 | 2.40 | 2.30 | +0.10 | +4.55% | 273 | 167 | 0.52 | 0.49 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 37.50 | 1.30 | 1.45 | 1.35 | -0.05 | -3.58% | 5 | 134 | 0.51 | 0.35 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 0.70 | 0.85 | 0.75 | -0.05 | -6.25% | 3 | 93 | 0.50 | 0.24 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 42.50 | 0.35 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 26 | 0.49 | 0.16 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 45.00 | 0.05 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 67 | 0.53 | 0.10 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 47.50 | 0.00 | 0.95 | 0.27 | 0.00 | 0.00% | 0 | 40 | 0.77 | 0.06 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 50.00 | 0.00 | 2.20 | 0.31 | 0.00 | 0.00% | 0 | 209 | 0.85 | 0.03 | 0.01 | 0.00 | 4/4/2025 | 5/27/2025 2:58:56 PM EST |
| 52.50 | 0.00 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 137 | 0.72 | 0.02 | 0.01 | 0.00 | 2/19/2025 | 5/27/2025 2:58:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 74 | 0.98 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 57.50 | 0.00 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 65 | 1.04 | 0.01 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 2:58:56 PM EST |
| 60.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 72 | 1.10 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 62.50 | 0.00 | 1.75 | 0.16 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 65.00 | 0.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 92 | 1.21 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/27/2025 2:58:56 PM EST |
| 67.50 | 0.00 | 0.95 | 0.59 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 2:58:56 PM EST |
| 70.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 0.70 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 5/27/2025 2:58:56 PM EST |
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 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 | 0.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:56 PM EST |
| 20.00 | 0.00 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 22.50 | 0.05 | 0.95 | 0.53 | 0.00 | 0.00% | 0 | 15 | 0.79 | -0.05 | 0.01 | -0.01 | 4/29/2025 | 5/27/2025 2:58:56 PM EST |
| 25.00 | 0.05 | 0.65 | 0.52 | 0.00 | 0.00% | 0 | 20 | 0.72 | -0.09 | 0.02 | -0.01 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 27.50 | 0.55 | 1.00 | 0.64 | +0.20 | +45.46% | 2 | 53 | 0.59 | -0.16 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 30.00 | 1.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 247 | 0.58 | -0.24 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 32.50 | 1.85 | 2.20 | 2.11 | -0.19 | -8.27% | 494 | 64 | 0.55 | -0.36 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 3.00 | 3.30 | 3.30 | -0.25 | -7.05% | 2 | 34 | 0.52 | -0.51 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 37.50 | 4.40 | 5.10 | 4.90 | +1.40 | +40.00% | 2 | 56 | 0.52 | -0.65 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 6.30 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 46 | 0.50 | -0.76 | 0.05 | -0.02 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 42.50 | 8.40 | 9.50 | 11.45 | 0.00 | 0.00% | 0 | 185 | 0.65 | -0.84 | 0.04 | -0.02 | 4/4/2025 | 5/27/2025 2:58:56 PM EST |
| 45.00 | 9.70 | 13.30 | 9.00 | 0.00 | 0.00% | 0 | 25 | 0.88 | -0.90 | 0.03 | -0.01 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 47.50 | 11.50 | 15.60 | 6.20 | 0.00 | 0.00% | 0 | 18 | 1.14 | -0.94 | 0.02 | -0.01 | 2/10/2025 | 5/27/2025 2:58:56 PM EST |
| 50.00 | 14.00 | 18.10 | 20.00 | 0.00 | 0.00% | 0 | 85 | 1.30 | -0.97 | 0.01 | 0.00 | 4/21/2025 | 5/27/2025 2:58:56 PM EST |
| 52.50 | 16.50 | 20.60 | 21.33 | 0.00 | 0.00% | 0 | 15 | 1.36 | -0.98 | 0.01 | 0.00 | 4/7/2025 | 5/27/2025 2:58:56 PM EST |
| 55.00 | 19.00 | 23.10 | 5.45 | 0.00 | 0.00% | 0 | 3 | 1.24 | -0.99 | 0.00 | 0.00 | 12/5/2024 | 5/27/2025 2:58:56 PM EST |
| 57.50 | 21.50 | 25.50 | 23.78 | -0.36 | -1.50% | 2 | 3 | 1.46 | -0.99 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 60.00 | 24.00 | 28.00 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/27/2025 2:58:56 PM EST |
| 62.50 | 26.50 | 30.50 | 6.20 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 5/27/2025 2:58:56 PM EST |
| 65.00 | 29.00 | 33.00 | 14.70 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/5/2024 | 5/27/2025 2:58:56 PM EST |
| 67.50 | 31.40 | 35.50 | 23.28 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 2:58:56 PM EST |
| 70.00 | 33.90 | 38.00 | 14.30 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 5/27/2025 2:58:56 PM EST |
| 75.00 | 38.80 | 43.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 80.00 | 43.90 | 48.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 85.00 | 48.90 | 53.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 90.00 | 53.90 | 58.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 95.00 | 58.90 | 63.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |