Options Chain for WINNEBAGO INDS INC COM (WGO) - $31.44 as of 7/29/2025 2:48:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.60 | 18.20 | 16.90 | % | 1.13 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 17.50 | 13.00 | 15.90 | 14.45 | % | 0.83 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 20.00 | 10.50 | 12.50 | 11.50 | % | 0.57 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 22.50 | 8.10 | 10.30 | 9.20 | % | 0.41 | 0 | 0 | 1.15 | 0.98 | 0.02 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 25.00 | 6.60 | 7.30 | 6.95 | 7.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.55 | 0.90 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 27.50 | 4.80 | 5.20 | 5.00 | 4.47 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.52 | 0.78 | 0.05 | -0.01 | 7/7/2025 | 7/29/2025 1:58:55 PM EST |
| 30.00 | 3.10 | 3.30 | 3.20 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 83 | 0.53 | 0.63 | 0.06 | -0.02 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 32.50 | 1.80 | 1.95 | 1.88 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 260 | 0.49 | 0.46 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 35.00 | 0.90 | 1.10 | 1.00 | 0.92 | -0.13 | -12.39% | 0.03 | 1 | 213 | 0.48 | 0.30 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.48 | 0.17 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 40.00 | 0.10 | 0.70 | 0.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.51 | 0.09 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.75 | 0.05 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.84 | 0.02 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.67 | 0.01 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 1:58:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/29/2025 1:58:55 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:55 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/29/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:58:55 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.75 | -0.02 | 0.02 | 0.00 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 25.00 | 0.25 | 0.45 | 0.35 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.53 | -0.10 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 27.50 | 0.75 | 0.90 | 0.83 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 216 | 0.51 | -0.22 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 30.00 | 1.55 | 1.70 | 1.63 | 1.66 | +0.21 | +14.49% | 0.05 | 6 | 269 | 0.49 | -0.37 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 32.50 | 2.75 | 2.90 | 2.83 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 190 | 0.47 | -0.54 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 35.00 | 4.30 | 4.60 | 4.45 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 68 | 0.45 | -0.70 | 0.06 | -0.02 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 37.50 | 5.90 | 7.10 | 6.50 | 5.84 | 0.00 | 0.00% | 0.17 | 0 | 129 | 0.61 | -0.83 | 0.05 | -0.01 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 40.00 | 7.90 | 9.40 | 8.65 | 7.78 | 0.00 | 0.00% | 0.22 | 0 | 72 | 0.67 | -0.91 | 0.03 | -0.01 | 7/14/2025 | 7/29/2025 1:58:55 PM EST |
| 42.50 | 9.80 | 12.30 | 11.05 | 13.45 | 0.00 | 0.00% | 0.26 | 0 | 131 | 0.89 | -0.95 | 0.02 | -0.01 | 7/1/2025 | 7/29/2025 1:58:55 PM EST |
| 45.00 | 12.70 | 14.70 | 13.70 | 4.50 | 0.00 | 0.00% | 0.30 | 0 | 27 | 0.96 | -0.98 | 0.01 | 0.00 | 1/22/2025 | 7/29/2025 1:58:55 PM EST |
| 47.50 | 14.10 | 17.00 | 15.55 | 15.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.98 | -0.99 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:58:55 PM EST |
| 50.00 | 16.80 | 20.30 | 18.55 | 21.10 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.30 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:58:55 PM EST |
| 52.50 | 19.30 | 21.90 | 20.60 | 19.59 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.10 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 22.10 | 24.70 | 23.40 | 25.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:58:55 PM EST |
| 57.50 | 24.60 | 27.90 | 26.25 | 25.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 27.00 | 30.40 | 28.70 | % | 0.48 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 65.00 | 31.70 | 35.10 | 33.40 | % | 0.51 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 70.00 | 36.80 | 40.40 | 38.60 | 21.84 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 7/29/2025 1:58:55 PM EST |