Options Chain for WINGSTOP INC COM (WING) - $348.67 as of 8/4/2025 9:51:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 136.90 | 140.90 | 138.90 | 149.50 | -12.00 | -7.43% | 0.66 | 2 | 9 | 1.89 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 220.00 | 126.90 | 131.10 | 129.00 | 139.50 | -12.00 | -7.93% | 0.59 | 1 | 5 | 1.72 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 230.00 | 116.50 | 121.00 | 118.75 | 87.00 | 0.00 | 0.00% | 0.52 | 0 | 18 | 1.64 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/4/2025 4:00:01 PM EST |
| 240.00 | 107.00 | 110.90 | 108.95 | % | 0.45 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 8/4/2025 4:00:01 PM EST | |||
| 250.00 | 97.00 | 101.00 | 99.00 | 117.54 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.03 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 260.00 | 87.10 | 91.00 | 89.05 | 98.60 | -8.95 | -8.33% | 0.34 | 2 | 2 | 1.19 | 0.99 | 0.00 | -0.07 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 270.00 | 77.20 | 81.00 | 79.10 | 90.00 | -12.00 | -11.77% | 0.29 | 1 | 3 | 1.07 | 0.99 | 0.00 | -0.10 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 280.00 | 67.30 | 71.20 | 69.25 | 78.50 | -7.30 | -8.51% | 0.25 | 3 | 22 | 0.97 | 0.98 | 0.00 | -0.14 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 290.00 | 57.30 | 61.10 | 59.20 | 69.00 | -15.55 | -18.40% | 0.20 | 1 | 203 | 0.87 | 0.96 | 0.00 | -0.18 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 300.00 | 48.70 | 51.80 | 50.25 | 71.60 | 0.00 | 0.00% | 0.17 | 0 | 135 | 0.75 | 0.93 | 0.00 | -0.26 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 310.00 | 39.30 | 42.20 | 40.75 | 41.10 | -19.50 | -32.18% | 0.13 | 2 | 169 | 0.67 | 0.91 | 0.00 | -0.29 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 320.00 | 30.20 | 32.90 | 31.55 | 41.50 | -2.22 | -5.08% | 0.10 | 7 | 96 | 0.49 | 0.86 | 0.01 | -0.35 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 330.00 | 20.50 | 23.70 | 22.10 | 25.70 | -16.55 | -39.18% | 0.07 | 3 | 41 | 0.41 | 0.78 | 0.01 | -0.40 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 340.00 | 14.30 | 17.40 | 15.85 | 17.80 | -10.85 | -37.88% | 0.05 | 2 | 115 | 0.45 | 0.66 | 0.01 | -0.46 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 350.00 | 8.80 | 10.80 | 9.80 | 11.00 | -21.22 | -65.86% | 0.03 | 6 | 125 | 0.42 | 0.50 | 0.02 | -0.48 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 360.00 | 5.40 | 7.70 | 6.55 | 6.50 | -9.50 | -59.38% | 0.02 | 37 | 616 | 0.45 | 0.35 | 0.02 | -0.44 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 370.00 | 2.65 | 3.70 | 3.18 | 3.50 | -7.40 | -67.89% | 0.01 | 36 | 302 | 0.44 | 0.22 | 0.01 | -0.37 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 3.60 | 1.80 | 2.02 | -4.18 | -67.42% | 0.00 | 28 | 93 | 0.55 | 0.13 | 0.01 | -0.26 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 1.35 | 0.68 | 1.06 | -2.64 | -71.36% | 0.00 | 27 | 173 | 0.48 | 0.07 | 0.01 | -0.18 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 400.00 | 0.35 | 0.65 | 0.50 | 0.50 | -1.45 | -74.36% | 0.00 | 35 | 308 | 0.45 | 0.04 | 0.00 | -0.11 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 410.00 | 0.30 | 0.55 | 0.43 | 0.35 | -0.75 | -68.19% | 0.00 | 25 | 140 | 0.51 | 0.02 | 0.00 | -0.06 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 2.60 | 1.30 | 0.20 | -0.30 | -60.00% | 0.00 | 6 | 166 | 0.83 | 0.01 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 1.50 | 0.75 | 0.15 | -0.35 | -70.00% | 0.00 | 3 | 31 | 0.79 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 2.40 | 1.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.95 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.19 | -63.34% | 0.00 | 5 | 103 | 0.65 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 2.45 | 1.23 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 2.45 | 1.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.15 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.07 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:01 PM EST |
| 230.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 3 | 139 | 0.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 99 | 0.99 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 250.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.02 | +15.39% | 0.00 | 32 | 598 | 0.80 | 0.00 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 260.00 | 0.10 | 0.30 | 0.20 | 0.21 | +0.01 | +5.00% | 0.00 | 25 | 275 | 0.77 | -0.01 | 0.00 | -0.07 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 270.00 | 0.15 | 0.50 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 286 | 0.73 | -0.01 | 0.00 | -0.10 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 280.00 | 0.15 | 0.45 | 0.30 | 0.45 | +0.15 | +50.00% | 0.00 | 33 | 404 | 0.63 | -0.02 | 0.00 | -0.14 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 290.00 | 0.25 | 2.00 | 1.13 | 0.60 | +0.14 | +30.44% | 0.00 | 6 | 258 | 0.61 | -0.04 | 0.00 | -0.18 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 300.00 | 0.35 | 1.20 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 13 | 186 | 0.53 | -0.07 | 0.00 | -0.26 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 310.00 | 1.10 | 1.55 | 1.33 | 1.45 | +0.35 | +31.82% | 0.00 | 17 | 93 | 0.52 | -0.09 | 0.00 | -0.29 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 320.00 | 1.90 | 2.25 | 2.08 | 1.85 | +0.30 | +19.36% | 0.01 | 24 | 121 | 0.48 | -0.14 | 0.01 | -0.35 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 330.00 | 3.50 | 3.90 | 3.70 | 3.60 | +1.00 | +38.47% | 0.01 | 31 | 116 | 0.45 | -0.22 | 0.01 | -0.40 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 340.00 | 6.10 | 6.70 | 6.40 | 6.31 | +2.15 | +51.69% | 0.02 | 79 | 186 | 0.44 | -0.34 | 0.01 | -0.46 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 350.00 | 10.50 | 11.20 | 10.85 | 10.90 | +4.20 | +62.69% | 0.03 | 141 | 443 | 0.43 | -0.50 | 0.02 | -0.48 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 360.00 | 16.00 | 17.90 | 16.95 | 17.00 | +6.90 | +68.32% | 0.05 | 88 | 137 | 0.43 | -0.65 | 0.02 | -0.44 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 370.00 | 22.90 | 25.30 | 24.10 | 24.42 | +8.42 | +52.63% | 0.07 | 41 | 209 | 0.41 | -0.78 | 0.01 | -0.37 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 380.00 | 31.70 | 34.40 | 33.05 | 29.50 | +9.00 | +43.91% | 0.09 | 3 | 25 | 0.57 | -0.87 | 0.01 | -0.26 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 390.00 | 40.30 | 43.50 | 41.90 | 32.00 | +5.50 | +20.76% | 0.11 | 2 | 8 | 0.61 | -0.93 | 0.01 | -0.18 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 400.00 | 49.60 | 53.70 | 51.65 | 35.00 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.66 | -0.96 | 0.00 | -0.11 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 410.00 | 59.60 | 63.50 | 61.55 | 37.50 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.73 | -0.98 | 0.00 | -0.06 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 420.00 | 69.50 | 73.40 | 71.45 | 53.99 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.80 | -0.99 | 0.00 | -0.02 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 430.00 | 79.30 | 83.40 | 81.35 | 59.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.88 | -1.00 | 0.00 | -0.01 | 7/31/2025 | 8/4/2025 4:00:01 PM EST |
| 440.00 | 89.30 | 93.40 | 91.35 | 78.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:01 PM EST |
| 450.00 | 99.30 | 103.40 | 101.35 | 79.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:01 PM EST |
| 460.00 | 109.30 | 113.40 | 111.35 | 148.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:01 PM EST |
| 470.00 | 119.30 | 123.40 | 121.35 | 100.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:01 PM EST |
| 480.00 | 129.20 | 133.40 | 131.30 | 100.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:01 PM EST |
| 490.00 | 139.20 | 143.40 | 141.30 | 110.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:01 PM EST |