Options Chain for WINGSTOP INC COM (WING) - $224.00 as of 3/31/2025 2:56:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 74.60 | 78.00 | 74.40 | % | 1 | 0 | 1.19 | 0.99 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 155.00 | 69.80 | 73.10 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.05 | 3/31/2025 2:58:53 PM EST | |||
| 160.00 | 64.70 | 68.10 | 64.50 | +3.50 | +5.74% | 1 | 9 | 1.15 | 0.98 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 165.00 | 59.80 | 63.10 | 56.80 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.98 | 0.00 | -0.08 | 3/10/2025 | 3/31/2025 2:58:53 PM EST |
| 170.00 | 54.70 | 58.30 | % | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.10 | 3/31/2025 2:58:53 PM EST | |||
| 175.00 | 49.80 | 53.40 | % | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.10 | 3/31/2025 2:58:53 PM EST | |||
| 180.00 | 45.10 | 48.50 | 41.28 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.95 | 0.00 | -0.11 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 185.00 | 40.30 | 43.60 | 41.80 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.94 | 0.00 | -0.13 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 190.00 | 35.40 | 38.30 | 43.10 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.92 | 0.01 | -0.15 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 195.00 | 31.50 | 33.80 | 24.40 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.90 | 0.01 | -0.16 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 200.00 | 26.30 | 29.80 | 26.50 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.86 | 0.01 | -0.19 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 210.00 | 19.10 | 21.10 | 19.70 | +1.00 | +5.35% | 7 | 178 | 0.51 | 0.76 | 0.01 | -0.24 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 220.00 | 11.30 | 13.20 | 11.00 | -1.10 | -9.10% | 11 | 241 | 0.49 | 0.61 | 0.02 | -0.29 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 230.00 | 7.20 | 7.80 | 7.30 | -0.15 | -2.02% | 15 | 114 | 0.47 | 0.44 | 0.02 | -0.29 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 240.00 | 3.80 | 4.30 | 3.90 | -0.15 | -3.71% | 6 | 343 | 0.47 | 0.29 | 0.02 | -0.25 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 250.00 | 1.90 | 2.25 | 2.10 | -0.10 | -4.55% | 6 | 237 | 0.47 | 0.17 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 260.00 | 0.90 | 2.50 | 0.90 | -0.45 | -33.34% | 4 | 615 | 0.50 | 0.09 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 270.00 | 0.35 | 0.75 | 0.38 | -0.13 | -25.49% | 4 | 58 | 0.50 | 0.05 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 280.00 | 0.00 | 1.45 | 0.37 | 0.00 | 0.00% | 0 | 45 | 0.59 | 0.03 | 0.00 | -0.05 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 290.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 8 | 39 | 0.64 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 300.00 | 0.05 | 1.70 | 0.27 | 0.00 | 0.00% | 0 | 27 | 0.69 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 310.00 | 0.00 | 0.70 | 0.44 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:53 PM EST |
| 320.00 | 0.00 | 1.70 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 330.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 340.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:53 PM EST |
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 360.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:53 PM EST |
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 400.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 410.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 420.00 | 0.00 | 2.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 430.00 | 0.00 | 2.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 440.00 | 0.00 | 2.00 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.82 | -0.01 | 0.00 | -0.05 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 155.00 | 0.05 | 1.00 | 0.92 | 0.00 | 0.00% | 0 | 6 | 0.86 | -0.01 | 0.00 | -0.05 | 3/18/2025 | 3/31/2025 2:58:53 PM EST |
| 160.00 | 0.05 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.77 | -0.02 | 0.00 | -0.08 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 165.00 | 0.00 | 0.70 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.02 | 0.00 | -0.08 | 3/18/2025 | 3/31/2025 2:58:53 PM EST |
| 170.00 | 0.15 | 0.60 | 0.34 | 0.00 | 0.00% | 3 | 39 | 0.69 | -0.03 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 175.00 | 0.25 | 2.55 | 0.50 | -0.10 | -16.67% | 2 | 42 | 0.69 | -0.04 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | -0.12 | -17.15% | 10 | 27 | 0.64 | -0.05 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 185.00 | 0.45 | 0.80 | 0.78 | -0.12 | -13.34% | 6 | 139 | 0.60 | -0.06 | 0.00 | -0.13 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 190.00 | 0.90 | 1.05 | 1.02 | -0.28 | -21.54% | 27 | 112 | 0.58 | -0.08 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 195.00 | 1.20 | 1.45 | 1.37 | -0.28 | -16.97% | 10 | 93 | 0.55 | -0.10 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 200.00 | 1.55 | 2.05 | 2.19 | -0.21 | -8.75% | 35 | 275 | 0.54 | -0.14 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 210.00 | 3.40 | 4.00 | 3.90 | -0.90 | -18.75% | 7 | 594 | 0.51 | -0.24 | 0.01 | -0.24 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 220.00 | 5.90 | 7.00 | 6.60 | -1.20 | -15.39% | 12 | 652 | 0.49 | -0.39 | 0.02 | -0.29 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 230.00 | 10.60 | 13.50 | 12.80 | +0.05 | +0.40% | 13 | 195 | 0.49 | -0.56 | 0.02 | -0.29 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 240.00 | 16.30 | 19.00 | 17.75 | -3.34 | -15.84% | 10 | 112 | 0.46 | -0.71 | 0.02 | -0.25 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 250.00 | 24.60 | 27.10 | 29.97 | +8.97 | +42.72% | 1 | 18 | 0.45 | -0.83 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 260.00 | 33.20 | 36.80 | 40.95 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.91 | 0.01 | -0.13 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 270.00 | 42.80 | 46.20 | 52.14 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.95 | 0.00 | -0.08 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 280.00 | 52.70 | 56.20 | 53.48 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.97 | 0.00 | -0.05 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 290.00 | 62.70 | 66.50 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 3/31/2025 2:58:53 PM EST | |||
| 300.00 | 72.60 | 76.10 | 86.20 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 3/13/2025 | 3/31/2025 2:58:53 PM EST |
| 310.00 | 82.60 | 86.10 | 69.93 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:53 PM EST |
| 320.00 | 92.60 | 96.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 330.00 | 102.60 | 106.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 340.00 | 112.60 | 116.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 350.00 | 122.70 | 126.10 | 126.20 | % | 1 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 360.00 | 132.70 | 136.10 | 136.20 | % | 1 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 370.00 | 142.70 | 146.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 380.00 | 152.60 | 156.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 390.00 | 162.60 | 166.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 400.00 | 172.60 | 176.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 410.00 | 182.80 | 186.10 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 420.00 | 192.60 | 196.10 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 430.00 | 202.70 | 206.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 440.00 | 212.80 | 216.60 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |