Options Chain for WINNEBAGO INDS INC COM (WGO) - $34.25 as of 5/30/2025 6:08:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.00 | 21.10 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 17.50 | 14.50 | 18.60 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 12.00 | 16.10 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 22.50 | 9.60 | 13.60 | % | 0 | 0 | 2.40 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 7.10 | 11.20 | 6.80 | 0.00 | 0.00% | 0 | 9 | 1.99 | 0.97 | 0.01 | -0.01 | 4/11/2025 | 5/30/2025 3:59:53 PM EST |
| 27.50 | 4.70 | 8.70 | 8.00 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.91 | 0.02 | -0.02 | 3/31/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 2.55 | 6.30 | 5.95 | 0.00 | 0.00% | 0 | 19 | 1.25 | 0.81 | 0.05 | -0.03 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 1.00 | 2.90 | 2.46 | +0.06 | +2.50% | 4 | 48 | 0.32 | 0.65 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.75 | 2.50 | 1.12 | 0.00 | 0.00% | 0 | 508 | 0.62 | 0.45 | 0.09 | -0.05 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 37.50 | 0.20 | 0.85 | 0.51 | +0.09 | +21.43% | 8 | 108 | 0.50 | 0.25 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 108 | 0.51 | 0.12 | 0.05 | -0.02 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.60 | 0.26 | +0.01 | +4.00% | 4 | 33 | 0.82 | 0.05 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 163 | 0.74 | 0.02 | 0.01 | -0.01 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 101 | 0.89 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.30 | 0.10 | +0.05 | +100.00% | 1 | 333 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 71 | 2.03 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 175 | 1.68 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/30/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 1.05 | 0.51 | 0.00 | 0.00% | 0 | 23 | 1.79 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 53 | 1.88 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 34 | 2.46 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 2.15 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 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 | 2.15 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 0.05 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 52 | 0.95 | -0.01 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 0.10 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 67 | 1.41 | -0.03 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 189 | 0.66 | -0.09 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.30 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 942 | 0.62 | -0.19 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 0.85 | 1.70 | 0.90 | -0.30 | -25.00% | 1 | 707 | 0.62 | -0.35 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 1.95 | 2.75 | 2.40 | -0.11 | -4.39% | 1 | 225 | 0.57 | -0.55 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 37.50 | 2.10 | 6.00 | 2.70 | 0.00 | 0.00% | 0 | 43 | 1.00 | -0.75 | 0.08 | -0.04 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 4.40 | 8.30 | 6.60 | 0.00 | 0.00% | 0 | 169 | 1.39 | -0.88 | 0.05 | -0.02 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 42.50 | 6.80 | 10.70 | 8.40 | 0.00 | 0.00% | 0 | 93 | 1.60 | -0.95 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 9.30 | 13.20 | 15.00 | 0.00 | 0.00% | 0 | 21 | 1.71 | -0.98 | 0.01 | -0.01 | 4/21/2025 | 5/30/2025 3:59:53 PM EST |
| 47.50 | 11.70 | 15.60 | 17.10 | 0.00 | 0.00% | 0 | 60 | 1.91 | -0.99 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 14.20 | 18.10 | 14.43 | 0.00 | 0.00% | 0 | 61 | 2.03 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 52.50 | 16.70 | 20.60 | 18.08 | 0.00 | 0.00% | 0 | 21 | 2.13 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 19.20 | 23.40 | 25.00 | 0.00 | 0.00% | 0 | 5 | 2.33 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:53 PM EST |
| 57.50 | 21.70 | 25.80 | 23.83 | 0.00 | 0.00% | 0 | 2 | 2.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 24.20 | 28.20 | 30.10 | 0.00 | 0.00% | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:53 PM EST |
| 62.50 | 26.70 | 30.70 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 29.20 | 33.30 | 33.00 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:53 PM EST |
| 67.50 | 31.70 | 35.70 | 22.82 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 34.20 | 38.30 | 13.90 | 0.00 | 0.00% | 0 | 2 | 2.96 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 39.20 | 43.30 | 16.40 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 44.20 | 48.30 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 85.00 | 49.20 | 53.30 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 90.00 | 54.20 | 58.30 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |