Options Chain for WINNEBAGO INDS INC COM (WGO) - $62.51 as of 4/26/2024 3:56:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.10 | 30.10 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 37.50 | 23.80 | 27.60 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 40.00 | 21.40 | 25.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 42.50 | 19.00 | 22.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 45.00 | 16.50 | 20.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 47.50 | 13.90 | 17.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 12.10 | 15.10 | 12.50 | 0.00 | 0.00% | 0 | 20 | 1.22 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 8.00 | 8.90 | % | 0 | 0 | 0.73 | 0.94 | 0.02 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 57.50 | 4.50 | 7.30 | % | 0 | 0 | 0.50 | 0.86 | 0.04 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 60.00 | 3.90 | 4.20 | 3.30 | 0.00 | 0.00% | 0 | 56 | 0.34 | 0.74 | 0.06 | -0.05 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 62.50 | 2.30 | 2.50 | 1.90 | 0.00 | 0.00% | 0 | 69 | 0.33 | 0.58 | 0.07 | -0.05 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 1.15 | 1.30 | 1.32 | +0.22 | +20.00% | 14 | 403 | 0.33 | 0.38 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 67.50 | 0.50 | 0.60 | 0.53 | 0.00 | 0.00% | 0 | 808 | 0.32 | 0.22 | 0.06 | -0.04 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 70.00 | 0.15 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 352 | 0.31 | 0.10 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 72.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 239 | 0.57 | 0.04 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 311 | 0.65 | 0.02 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 77.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 319 | 0.81 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 330 | 0.95 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 40 | 1.07 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 42.50 | 0.00 | 1.00 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 581 | 0.95 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 818 | 0.38 | -0.06 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 57.50 | 0.30 | 0.85 | 0.43 | -0.07 | -14.00% | 1 | 60 | 0.36 | -0.14 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 0.75 | 0.85 | 0.87 | -0.33 | -27.50% | 5 | 1,069 | 0.34 | -0.26 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 62.50 | 1.60 | 1.70 | 1.80 | -0.15 | -7.70% | 3 | 844 | 0.33 | -0.42 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 2.90 | 3.10 | 3.60 | 0.00 | 0.00% | 0 | 747 | 0.33 | -0.62 | 0.08 | -0.05 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 67.50 | 3.60 | 5.00 | 4.73 | -0.94 | -16.58% | 2 | 276 | 0.18 | -0.78 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 70.00 | 6.70 | 7.50 | 8.00 | 0.00 | 0.00% | 0 | 255 | 0.48 | -0.90 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 72.50 | 7.50 | 10.90 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.96 | 0.02 | -0.01 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 75.00 | 10.10 | 13.30 | 3.90 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 77.50 | 13.50 | 15.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 15.10 | 18.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 85.00 | 20.00 | 23.70 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 90.00 | 25.00 | 28.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 30.10 | 33.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 35.00 | 38.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |