Options Chain for WINGSTOP INC COM (WING) - $322.47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 163.50 | 166.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 180.00 | 158.60 | 162.00 | 159.44 | % | 10 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:47 PM EST | |
| 185.00 | 153.60 | 156.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 190.00 | 148.60 | 151.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 5/27/2025 2:58:47 PM EST | |||
| 195.00 | 143.80 | 146.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 5/27/2025 2:58:47 PM EST | |||
| 200.00 | 139.00 | 141.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 5/27/2025 2:58:47 PM EST | |||
| 210.00 | 129.00 | 133.00 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.04 | 5/27/2025 2:58:47 PM EST | |||
| 220.00 | 119.20 | 122.20 | 99.30 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 2:58:47 PM EST |
| 230.00 | 109.50 | 112.40 | 110.66 | +20.96 | +23.37% | 1 | 0 | 0.67 | 0.98 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 240.00 | 99.60 | 102.70 | 78.00 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.96 | 0.00 | -0.10 | 5/16/2025 | 5/27/2025 2:58:47 PM EST |
| 250.00 | 90.00 | 92.90 | % | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.11 | 5/27/2025 2:58:47 PM EST | |||
| 260.00 | 80.50 | 83.50 | % | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.13 | 5/27/2025 2:58:47 PM EST | |||
| 270.00 | 71.10 | 74.10 | 72.01 | % | 1 | 0 | 0.39 | 0.91 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 2:58:47 PM EST | |
| 280.00 | 61.80 | 64.80 | 62.11 | +5.11 | +8.97% | 6 | 5 | 0.42 | 0.88 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 290.00 | 53.70 | 56.40 | 37.25 | 0.00 | 0.00% | 0 | 16 | 0.41 | 0.85 | 0.00 | -0.18 | 5/16/2025 | 5/27/2025 2:58:47 PM EST |
| 300.00 | 44.80 | 48.00 | 33.44 | 0.00 | 0.00% | 0 | 17 | 0.40 | 0.81 | 0.00 | -0.19 | 5/23/2025 | 5/27/2025 2:58:47 PM EST |
| 310.00 | 37.20 | 40.40 | 26.20 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.75 | 0.01 | -0.20 | 5/23/2025 | 5/27/2025 2:58:47 PM EST |
| 320.00 | 30.20 | 33.20 | 30.04 | +8.55 | +39.79% | 1 | 11 | 0.39 | 0.69 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 330.00 | 24.00 | 25.70 | 24.00 | +7.10 | +42.02% | 2 | 14 | 0.36 | 0.62 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 340.00 | 17.50 | 20.20 | 18.69 | +7.88 | +72.90% | 14 | 39 | 0.37 | 0.53 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 350.00 | 14.10 | 15.50 | 14.45 | +6.64 | +85.02% | 2 | 17 | 0.36 | 0.45 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 360.00 | 10.00 | 11.70 | 11.15 | +4.16 | +59.52% | 11 | 11 | 0.37 | 0.36 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 370.00 | 7.00 | 8.80 | 7.00 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.29 | 0.01 | -0.17 | 5/20/2025 | 5/27/2025 2:58:47 PM EST |
| 380.00 | 4.90 | 6.50 | 6.65 | % | 3 | 0 | 0.37 | 0.23 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 2:58:47 PM EST | |
| 390.00 | 3.20 | 4.80 | % | 0 | 0 | 0.37 | 0.18 | 0.01 | -0.13 | 5/27/2025 2:58:47 PM EST | |||
| 400.00 | 1.10 | 4.80 | 3.10 | +0.85 | +37.78% | 6 | 7 | 0.38 | 0.14 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 410.00 | 1.70 | 3.20 | 2.21 | +0.61 | +38.13% | 2 | 9 | 0.38 | 0.11 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 420.00 | 0.75 | 1.90 | % | 0 | 0 | 0.38 | 0.08 | 0.00 | -0.08 | 5/27/2025 2:58:47 PM EST | |||
| 430.00 | 0.45 | 1.40 | 1.55 | +0.57 | +58.17% | 3 | 7 | 0.39 | 0.06 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 440.00 | 0.40 | 1.00 | 1.00 | % | 2 | 0 | 0.41 | 0.05 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.70 | 0.75 | % | 5 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:47 PM EST | |
| 180.00 | 0.00 | 2.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.79 | % | 5 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:47 PM EST | |
| 190.00 | 0.00 | 2.40 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.03 | 5/27/2025 2:58:47 PM EST | |||
| 195.00 | 0.00 | 2.65 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.03 | 5/27/2025 2:58:47 PM EST | |||
| 200.00 | 0.00 | 1.65 | 0.50 | % | 1 | 0 | 0.94 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:58:47 PM EST | |
| 210.00 | 0.00 | 2.55 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.04 | 5/27/2025 2:58:47 PM EST | |||
| 220.00 | 0.00 | 3.00 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.01 | 0.00 | -0.05 | 5/21/2025 | 5/27/2025 2:58:47 PM EST |
| 230.00 | 0.00 | 2.85 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.09 | 5/27/2025 2:58:47 PM EST | |||
| 240.00 | 0.00 | 3.30 | % | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.10 | 5/27/2025 2:58:47 PM EST | |||
| 250.00 | 0.20 | 3.30 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.05 | 0.00 | -0.11 | 5/20/2025 | 5/27/2025 2:58:47 PM EST |
| 260.00 | 0.60 | 2.25 | 1.71 | -0.99 | -36.67% | 12 | 1 | 0.50 | -0.07 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 270.00 | 1.30 | 2.50 | 2.45 | -0.30 | -10.91% | 66 | 2 | 0.46 | -0.09 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 280.00 | 2.40 | 4.40 | 2.99 | -2.18 | -42.17% | 1 | 5 | 0.44 | -0.12 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 290.00 | 2.55 | 6.20 | 4.65 | -3.17 | -40.54% | 19 | 15 | 0.43 | -0.15 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 300.00 | 4.40 | 5.80 | 5.80 | -3.93 | -40.40% | 18 | 37 | 0.41 | -0.19 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 310.00 | 6.30 | 8.00 | 8.20 | -4.88 | -37.31% | 9 | 14 | 0.40 | -0.25 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 320.00 | 9.90 | 10.80 | 12.05 | -5.65 | -31.93% | 3 | 17 | 0.39 | -0.31 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 330.00 | 13.00 | 14.50 | 16.20 | -7.32 | -31.13% | 1 | 64 | 0.38 | -0.38 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 340.00 | 17.40 | 19.00 | 18.90 | -10.20 | -35.06% | 3 | 25 | 0.38 | -0.47 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 350.00 | 22.60 | 24.50 | 25.60 | -6.20 | -19.50% | 6 | 7 | 0.37 | -0.55 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 360.00 | 28.70 | 32.00 | 31.99 | -10.81 | -25.26% | 1 | 2 | 0.37 | -0.64 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 370.00 | 35.90 | 39.00 | % | 0 | 0 | 0.37 | -0.71 | 0.01 | -0.17 | 5/27/2025 2:58:47 PM EST | |||
| 380.00 | 43.90 | 47.00 | % | 0 | 0 | 0.38 | -0.77 | 0.01 | -0.15 | 5/27/2025 2:58:47 PM EST | |||
| 390.00 | 52.90 | 55.60 | % | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.13 | 5/27/2025 2:58:47 PM EST | |||
| 400.00 | 61.30 | 64.00 | % | 0 | 0 | 0.42 | -0.86 | 0.00 | -0.11 | 5/27/2025 2:58:47 PM EST | |||
| 410.00 | 70.80 | 73.60 | % | 0 | 0 | 0.41 | -0.89 | 0.00 | -0.09 | 5/27/2025 2:58:47 PM EST | |||
| 420.00 | 80.30 | 83.30 | % | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.08 | 5/27/2025 2:58:47 PM EST | |||
| 430.00 | 89.80 | 93.20 | % | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.06 | 5/27/2025 2:58:47 PM EST | |||
| 440.00 | 99.50 | 103.20 | % | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.05 | 5/27/2025 2:58:47 PM EST |