Options Chain for WINNEBAGO INDS INC COM (WGO) - $63.07 as of 4/29/2024 5:28:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.60 | 30.20 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 37.50 | 24.10 | 27.90 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 40.00 | 21.60 | 25.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 42.50 | 19.10 | 22.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 45.00 | 16.70 | 20.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 47.50 | 14.30 | 17.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 50.00 | 11.90 | 15.60 | 12.50 | 0.00 | 0.00% | 0 | 20 | 1.38 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 3:59:55 PM EST |
| 55.00 | 7.40 | 9.30 | % | 0 | 0 | 1.00 | 0.95 | 0.02 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 57.50 | 4.10 | 6.50 | % | 0 | 0 | 0.62 | 0.88 | 0.04 | -0.04 | 4/29/2024 3:59:55 PM EST | |||
| 60.00 | 3.40 | 4.30 | 3.30 | 0.00 | 0.00% | 0 | 56 | 0.36 | 0.76 | 0.06 | -0.05 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 62.50 | 2.30 | 2.60 | 1.90 | 0.00 | 0.00% | 0 | 69 | 0.35 | 0.59 | 0.08 | -0.06 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 65.00 | 1.15 | 1.35 | 1.30 | -0.02 | -1.52% | 5 | 408 | 0.35 | 0.39 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 67.50 | 0.45 | 0.60 | 0.53 | 0.00 | 0.00% | 0 | 808 | 0.33 | 0.21 | 0.06 | -0.04 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 70.00 | 0.15 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 352 | 0.33 | 0.09 | 0.04 | -0.02 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 72.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 239 | 0.60 | 0.04 | 0.02 | -0.01 | 4/24/2024 | 4/29/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 311 | 0.69 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 77.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 319 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 330 | 1.01 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 40 | 1.15 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 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 | 0.20 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 581 | 1.27 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/29/2024 3:59:55 PM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | -0.12 | -48.00% | 1 | 818 | 0.40 | -0.05 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 57.50 | 0.25 | 0.40 | 0.30 | -0.13 | -30.24% | 1 | 59 | 0.39 | -0.12 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 60.00 | 0.65 | 0.80 | 0.87 | 0.00 | 0.00% | 0 | 1,069 | 0.36 | -0.24 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 62.50 | 1.40 | 1.60 | 1.50 | -0.30 | -16.67% | 5 | 846 | 0.34 | -0.41 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 65.00 | 2.70 | 2.90 | 3.60 | 0.00 | 0.00% | 0 | 747 | 0.33 | -0.61 | 0.08 | -0.05 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 67.50 | 4.40 | 6.60 | 4.73 | 0.00 | 0.00% | 0 | 276 | 0.55 | -0.79 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 70.00 | 5.20 | 8.20 | 8.00 | 0.00 | 0.00% | 0 | 255 | 0.74 | -0.91 | 0.04 | -0.02 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 72.50 | 7.30 | 10.90 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.96 | 0.02 | -0.01 | 4/15/2024 | 4/29/2024 3:59:55 PM EST |
| 75.00 | 10.50 | 12.30 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 4/1/2024 | 4/29/2024 3:59:55 PM EST |
| 77.50 | 12.60 | 15.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 80.00 | 15.00 | 18.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 85.00 | 20.00 | 23.50 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 3:59:55 PM EST |
| 90.00 | 24.60 | 28.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 95.00 | 30.00 | 33.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 100.00 | 35.10 | 38.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST |