Options Chain for WINGSTOP INC COM (WING) - $242.57 as of 10/29/2025 9:27:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 91.80 | 95.30 | 93.55 | 109.00 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.41 | 0.99 | 0.00 | -0.03 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 155.00 | 86.80 | 90.50 | 88.65 | 104.00 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.33 | 0.99 | 0.00 | -0.04 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 160.00 | 82.10 | 85.70 | 83.90 | % | 0.52 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.06 | 10/29/2025 3:59:57 PM EST | |||
| 165.00 | 77.30 | 80.80 | 79.05 | 89.40 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.22 | 0.97 | 0.00 | -0.07 | 10/3/2025 | 10/29/2025 3:59:57 PM EST |
| 170.00 | 72.60 | 76.10 | 74.35 | % | 0.44 | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.09 | 10/29/2025 3:59:57 PM EST | |||
| 175.00 | 67.90 | 71.40 | 69.65 | % | 0.40 | 0 | 0 | 1.03 | 0.95 | 0.00 | -0.12 | 10/29/2025 3:59:57 PM EST | |||
| 180.00 | 63.30 | 67.00 | 65.15 | 80.00 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.11 | 0.94 | 0.00 | -0.14 | 9/19/2025 | 10/29/2025 3:59:57 PM EST |
| 185.00 | 58.80 | 62.00 | 60.40 | 59.87 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.85 | 0.92 | 0.00 | -0.17 | 9/26/2025 | 10/29/2025 3:59:57 PM EST |
| 190.00 | 54.10 | 58.00 | 56.05 | % | 0.29 | 0 | 0 | 0.86 | 0.90 | 0.00 | -0.20 | 10/29/2025 3:59:57 PM EST | |||
| 195.00 | 50.70 | 53.10 | 51.90 | 59.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.86 | 0.88 | 0.00 | -0.24 | 9/25/2025 | 10/29/2025 3:59:57 PM EST |
| 200.00 | 45.80 | 49.80 | 47.80 | 60.81 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.86 | 0.85 | 0.00 | -0.27 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 210.00 | 38.20 | 42.00 | 40.10 | 52.30 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.85 | 0.79 | 0.01 | -0.33 | 10/14/2025 | 10/29/2025 3:59:57 PM EST |
| 220.00 | 31.40 | 34.60 | 33.00 | 52.83 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.84 | 0.72 | 0.01 | -0.39 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 230.00 | 25.20 | 27.50 | 26.35 | 44.73 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.81 | 0.64 | 0.01 | -0.43 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 240.00 | 20.80 | 23.90 | 22.35 | 21.10 | -10.00 | -32.16% | 0.09 | 12 | 7 | 0.86 | 0.57 | 0.01 | -0.45 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 250.00 | 17.00 | 18.50 | 17.75 | 18.30 | -2.50 | -12.02% | 0.07 | 2 | 108 | 0.85 | 0.49 | 0.01 | -0.46 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 260.00 | 13.40 | 14.70 | 14.05 | 14.70 | -3.60 | -19.68% | 0.05 | 7 | 251 | 0.85 | 0.42 | 0.01 | -0.45 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 270.00 | 10.50 | 12.00 | 11.25 | 10.70 | -1.90 | -15.08% | 0.04 | 4 | 187 | 0.86 | 0.35 | 0.01 | -0.43 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 280.00 | 8.00 | 9.60 | 8.80 | 8.00 | -1.93 | -19.44% | 0.03 | 2 | 202 | 0.87 | 0.29 | 0.01 | -0.40 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 290.00 | 5.50 | 7.50 | 6.50 | 6.80 | -1.45 | -17.58% | 0.02 | 9 | 130 | 0.85 | 0.24 | 0.01 | -0.36 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 300.00 | 4.00 | 7.00 | 5.50 | 5.00 | -0.80 | -13.80% | 0.02 | 20 | 484 | 0.88 | 0.20 | 0.01 | -0.32 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 310.00 | 1.65 | 5.90 | 3.78 | 3.52 | -0.98 | -21.78% | 0.01 | 31 | 353 | 0.84 | 0.16 | 0.00 | -0.28 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 320.00 | 1.40 | 4.50 | 2.95 | 2.95 | -1.85 | -38.55% | 0.01 | 2 | 510 | 0.85 | 0.13 | 0.00 | -0.24 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 330.00 | 1.25 | 4.50 | 2.88 | 2.20 | -1.62 | -42.41% | 0.01 | 2 | 61 | 0.91 | 0.10 | 0.00 | -0.20 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 340.00 | 0.30 | 4.30 | 2.30 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.87 | 0.08 | 0.00 | -0.17 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 350.00 | 0.05 | 2.50 | 1.28 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.73 | 0.06 | 0.00 | -0.14 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 360.00 | 0.80 | 2.20 | 1.50 | 1.00 | -0.50 | -33.34% | 0.00 | 2 | 44 | 0.94 | 0.05 | 0.00 | -0.11 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 1.60 | 0.80 | 0.90 | -0.90 | -50.00% | 0.00 | 5 | 69 | 1.02 | 0.04 | 0.00 | -0.09 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 3.70 | 1.85 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.29 | 0.03 | 0.00 | -0.07 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 3.90 | 1.95 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.02 | 0.00 | -0.06 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 3.80 | 1.90 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.40 | 0.01 | 0.00 | -0.04 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 3.80 | 1.90 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.45 | 0.01 | 0.00 | -0.03 | 10/1/2025 | 10/29/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 3.70 | 1.85 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.48 | 0.01 | 0.00 | -0.03 | 10/3/2025 | 10/29/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 3.70 | 1.85 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.53 | 0.01 | 0.00 | -0.02 | 9/24/2025 | 10/29/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 3.80 | 1.90 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.58 | 0.00 | 0.00 | -0.02 | 9/4/2025 | 10/29/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 3.70 | 1.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.62 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 3.50 | 1.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.64 | 0.00 | 0.00 | -0.01 | 9/30/2025 | 10/29/2025 3:59:57 PM EST |
| 470.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 480.00 | 0.00 | 3.60 | 1.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:57 PM EST |
| 490.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 500.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.07 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.05 | 3.70 | 1.88 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.14 | -0.01 | 0.00 | -0.03 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.47 | -0.01 | 0.00 | -0.04 | 10/29/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 4.10 | 2.05 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | -0.02 | 0.00 | -0.06 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 4.20 | 2.10 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.35 | -0.03 | 0.00 | -0.07 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 170.00 | 0.30 | 4.10 | 2.20 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | -0.03 | 0.00 | -0.09 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 175.00 | 0.35 | 4.30 | 2.33 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.94 | -0.05 | 0.00 | -0.12 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 180.00 | 0.80 | 2.30 | 1.55 | 1.70 | +0.03 | +1.80% | 0.01 | 50 | 18 | 0.83 | -0.06 | 0.00 | -0.14 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 185.00 | 2.20 | 2.75 | 2.48 | 2.30 | +0.15 | +6.98% | 0.01 | 12 | 136 | 0.88 | -0.08 | 0.00 | -0.17 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 190.00 | 1.90 | 5.00 | 3.45 | 3.20 | +0.55 | +20.76% | 0.02 | 1 | 23 | 0.90 | -0.10 | 0.00 | -0.20 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 195.00 | 2.40 | 6.10 | 4.25 | 4.30 | +1.35 | +45.77% | 0.02 | 11 | 161 | 0.89 | -0.12 | 0.00 | -0.24 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 200.00 | 2.75 | 6.70 | 4.73 | 4.63 | +0.84 | +22.17% | 0.02 | 25 | 1,301 | 0.85 | -0.15 | 0.00 | -0.27 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 210.00 | 4.70 | 7.80 | 6.25 | 7.10 | +1.40 | +24.57% | 0.03 | 11 | 214 | 0.80 | -0.21 | 0.01 | -0.33 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 220.00 | 8.40 | 11.70 | 10.05 | 10.50 | +3.50 | +50.00% | 0.05 | 11 | 203 | 0.84 | -0.28 | 0.01 | -0.39 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 230.00 | 12.30 | 16.00 | 14.15 | 14.50 | +3.50 | +31.82% | 0.06 | 45 | 217 | 0.85 | -0.36 | 0.01 | -0.43 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 240.00 | 17.10 | 20.30 | 18.70 | 18.50 | +2.00 | +12.13% | 0.08 | 4 | 124 | 0.84 | -0.43 | 0.01 | -0.45 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 250.00 | 22.90 | 25.60 | 24.25 | 25.18 | +5.58 | +28.47% | 0.10 | 17 | 811 | 0.84 | -0.51 | 0.01 | -0.46 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 260.00 | 29.30 | 32.00 | 30.65 | 30.70 | +7.10 | +30.09% | 0.12 | 4 | 377 | 0.84 | -0.58 | 0.01 | -0.45 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 270.00 | 37.00 | 38.90 | 37.95 | 31.40 | 0.00 | 0.00% | 0.14 | 0 | 167 | 0.86 | -0.65 | 0.01 | -0.43 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 280.00 | 43.30 | 47.20 | 45.25 | 30.60 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.84 | -0.71 | 0.01 | -0.40 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 290.00 | 52.40 | 55.30 | 53.85 | 43.35 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.87 | -0.76 | 0.01 | -0.36 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 300.00 | 60.70 | 63.80 | 62.25 | 62.00 | +4.50 | +7.83% | 0.21 | 1 | 30 | 0.87 | -0.80 | 0.01 | -0.32 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 310.00 | 69.90 | 72.70 | 71.30 | 56.43 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.89 | -0.84 | 0.00 | -0.28 | 9/16/2025 | 10/29/2025 3:59:57 PM EST |
| 320.00 | 78.70 | 81.70 | 80.20 | 67.44 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.88 | -0.87 | 0.00 | -0.24 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 330.00 | 87.50 | 91.20 | 89.35 | 79.40 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.87 | -0.90 | 0.00 | -0.20 | 10/14/2025 | 10/29/2025 3:59:57 PM EST |
| 340.00 | 97.00 | 100.70 | 98.85 | 87.05 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.86 | -0.92 | 0.00 | -0.17 | 9/24/2025 | 10/29/2025 3:59:57 PM EST |
| 350.00 | 106.60 | 110.30 | 108.45 | 97.71 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.84 | -0.94 | 0.00 | -0.14 | 9/19/2025 | 10/29/2025 3:59:57 PM EST |
| 360.00 | 116.70 | 120.00 | 118.35 | 109.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.16 | -0.95 | 0.00 | -0.11 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 370.00 | 126.00 | 129.60 | 127.80 | % | 0.35 | 0 | 0 | 1.20 | -0.96 | 0.00 | -0.09 | 10/29/2025 3:59:57 PM EST | |||
| 380.00 | 136.30 | 139.60 | 137.95 | 128.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.24 | -0.97 | 0.00 | -0.07 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 390.00 | 145.70 | 149.30 | 147.50 | % | 0.38 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.06 | 10/29/2025 3:59:57 PM EST | |||
| 400.00 | 155.60 | 159.20 | 157.40 | % | 0.39 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.04 | 10/29/2025 3:59:57 PM EST | |||
| 410.00 | 165.60 | 169.20 | 167.40 | % | 0.41 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.03 | 10/29/2025 3:59:57 PM EST | |||
| 420.00 | 175.60 | 179.20 | 177.40 | % | 0.42 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.03 | 10/29/2025 3:59:57 PM EST | |||
| 430.00 | 185.60 | 189.20 | 187.40 | 178.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 440.00 | 195.60 | 199.20 | 197.40 | 136.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.02 | 9/8/2025 | 10/29/2025 3:59:57 PM EST |
| 450.00 | 205.60 | 209.20 | 207.40 | 198.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 460.00 | 215.60 | 219.20 | 217.40 | 208.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 470.00 | 225.60 | 229.20 | 227.40 | 218.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 480.00 | 235.60 | 239.20 | 237.40 | % | 0.49 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 490.00 | 245.40 | 249.20 | 247.30 | % | 0.50 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 500.00 | 255.60 | 259.20 | 257.40 | % | 0.51 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |