Options Chain for WINGSTOP INC COM (WING) - $333.20 as of 11/20/2024 8:53:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 152.10 | 155.80 | 213.80 | 0.00 | 0.00% | 0 | 7 | 1.35 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 3:59:59 PM EST |
| 185.00 | 147.20 | 151.30 | 211.93 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 3:59:59 PM EST |
| 190.00 | 142.20 | 145.80 | 115.90 | 0.00 | 0.00% | 0 | 12 | 1.17 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 195.00 | 137.20 | 140.50 | 106.00 | 0.00 | 0.00% | 0 | 12 | 1.12 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 200.00 | 132.20 | 135.50 | 180.50 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:59 PM EST |
| 210.00 | 122.30 | 126.10 | 133.19 | 0.00 | 0.00% | 0 | 4 | 0.99 | 1.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 220.00 | 112.50 | 115.60 | 100.90 | 0.00 | 0.00% | 0 | 22 | 0.88 | 1.00 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 230.00 | 102.90 | 106.00 | 73.90 | 0.00 | 0.00% | 0 | 3 | 0.80 | 1.00 | 0.00 | -0.05 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 240.00 | 92.60 | 96.30 | 68.90 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.06 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 250.00 | 82.70 | 86.30 | 133.00 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.98 | 0.00 | -0.08 | 9/6/2024 | 11/20/2024 3:59:59 PM EST |
| 260.00 | 72.90 | 76.10 | 70.00 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.97 | 0.00 | -0.09 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 270.00 | 63.10 | 66.20 | 54.00 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.96 | 0.00 | -0.11 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 280.00 | 53.60 | 56.90 | 43.20 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.94 | 0.00 | -0.13 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 290.00 | 44.40 | 47.30 | 39.30 | 0.00 | 0.00% | 0 | 25 | 0.32 | 0.91 | 0.00 | -0.15 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 300.00 | 37.10 | 38.10 | 36.70 | +5.44 | +17.41% | 2 | 67 | 0.39 | 0.85 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 310.00 | 29.00 | 29.90 | 26.78 | +3.78 | +16.44% | 3 | 288 | 0.38 | 0.78 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 320.00 | 21.80 | 22.60 | 19.88 | -2.42 | -10.86% | 33 | 187 | 0.37 | 0.68 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 330.00 | 15.70 | 16.50 | 14.11 | -2.73 | -16.22% | 28 | 193 | 0.36 | 0.57 | 0.01 | -0.25 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 340.00 | 10.80 | 11.50 | 9.70 | -3.00 | -23.63% | 37 | 137 | 0.36 | 0.45 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 350.00 | 7.10 | 7.90 | 6.77 | -1.03 | -13.21% | 9 | 313 | 0.36 | 0.34 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 360.00 | 4.60 | 5.30 | 4.60 | -0.60 | -11.54% | 8 | 269 | 0.36 | 0.25 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 370.00 | 3.00 | 3.60 | 2.61 | -1.26 | -32.56% | 2 | 143 | 0.37 | 0.18 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 380.00 | 1.95 | 2.50 | 2.00 | -0.52 | -20.64% | 7 | 160 | 0.38 | 0.13 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 390.00 | 1.30 | 1.75 | 1.21 | +0.51 | +72.86% | 16 | 86 | 0.39 | 0.09 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 400.00 | 0.85 | 1.15 | 1.01 | +0.41 | +68.34% | 3 | 78 | 0.40 | 0.06 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 410.00 | 0.55 | 1.00 | 0.80 | +0.45 | +128.58% | 2 | 69 | 0.40 | 0.05 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 420.00 | 0.35 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 71 | 0.44 | 0.03 | 0.00 | -0.04 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 430.00 | 0.20 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 170 | 0.44 | 0.02 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 440.00 | 0.15 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 52 | 0.46 | 0.02 | 0.00 | -0.03 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 450.00 | 0.15 | 0.40 | 0.19 | -0.11 | -36.67% | 1 | 962 | 0.48 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 460.00 | 0.05 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 196 | 0.48 | 0.01 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 470.00 | 0.05 | 0.50 | 0.08 | +0.03 | +60.00% | 3 | 156 | 0.52 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 480.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 86 | 0.50 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 500.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.51 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 510.00 | 0.00 | 0.45 | 0.90 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 520.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.69 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 540.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 71 | 0.67 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 560.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 580.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.83 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 600.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 47 | 0.88 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:59 PM EST |
| 620.00 | 0.00 | 0.05 | 0.69 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.94 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 185.00 | 0.00 | 0.25 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:59 PM EST |
| 190.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 71 | 0.87 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 195.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 32 | 0.83 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:59 PM EST |
| 200.00 | 0.05 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 64 | 0.73 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 210.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 39 | 0.68 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 220.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.00 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 230.00 | 0.10 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 78 | 0.57 | 0.00 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 240.00 | 0.15 | 0.30 | 0.27 | -0.20 | -42.56% | 89 | 70 | 0.53 | -0.01 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 250.00 | 0.20 | 0.45 | 0.41 | -0.23 | -35.94% | 91 | 593 | 0.50 | -0.02 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 260.00 | 0.45 | 0.50 | 0.45 | -0.20 | -30.77% | 710 | 93 | 0.47 | -0.03 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 270.00 | 0.65 | 0.85 | 0.72 | -0.36 | -33.34% | 45 | 105 | 0.45 | -0.04 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 280.00 | 1.05 | 1.25 | 1.34 | +0.09 | +7.20% | 19 | 97 | 0.42 | -0.06 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 290.00 | 1.65 | 1.95 | 2.15 | +0.28 | +14.98% | 7 | 256 | 0.40 | -0.09 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 300.00 | 2.90 | 3.20 | 3.20 | +0.40 | +14.29% | 15 | 210 | 0.39 | -0.15 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 310.00 | 4.70 | 5.10 | 5.80 | +1.50 | +34.89% | 14 | 314 | 0.38 | -0.22 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 320.00 | 7.40 | 7.80 | 8.55 | +1.95 | +29.55% | 18 | 265 | 0.36 | -0.32 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 330.00 | 11.20 | 11.70 | 12.71 | +1.94 | +18.02% | 51 | 172 | 0.36 | -0.43 | 0.01 | -0.25 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 340.00 | 16.20 | 16.80 | 17.90 | -2.30 | -11.39% | 9 | 62 | 0.35 | -0.55 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 350.00 | 22.50 | 23.50 | 25.63 | +2.03 | +8.61% | 54 | 352 | 0.35 | -0.66 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 360.00 | 30.00 | 31.30 | 34.81 | 0.00 | 0.00% | 0 | 65 | 0.35 | -0.75 | 0.01 | -0.19 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 370.00 | 38.20 | 40.10 | 39.30 | +5.34 | +15.73% | 1 | 35 | 0.36 | -0.82 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 380.00 | 46.30 | 49.90 | 52.77 | 0.00 | 0.00% | 0 | 23 | 0.45 | -0.87 | 0.01 | -0.13 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 390.00 | 55.90 | 59.40 | 50.85 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.91 | 0.00 | -0.10 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 400.00 | 65.80 | 69.10 | 71.36 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.94 | 0.00 | -0.08 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 410.00 | 75.50 | 78.90 | 114.30 | 0.00 | 0.00% | 0 | 11 | 0.59 | -0.95 | 0.00 | -0.06 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 420.00 | 85.10 | 88.90 | 124.70 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.97 | 0.00 | -0.04 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 430.00 | 95.30 | 98.90 | 134.50 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.04 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 440.00 | 105.10 | 108.80 | 43.30 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.03 | 9/20/2024 | 11/20/2024 3:59:59 PM EST |
| 450.00 | 115.50 | 118.90 | 140.00 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.99 | 0.00 | -0.02 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 460.00 | 125.20 | 128.90 | 49.50 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 9/24/2024 | 11/20/2024 3:59:59 PM EST |
| 470.00 | 135.20 | 138.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 480.00 | 145.00 | 148.90 | 98.70 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 8/30/2024 | 11/20/2024 3:59:59 PM EST |
| 490.00 | 155.50 | 158.90 | 107.50 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:59 PM EST |
| 500.00 | 165.10 | 168.90 | 115.90 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 3:59:59 PM EST |
| 510.00 | 175.00 | 178.90 | 97.80 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:59 PM EST |
| 520.00 | 185.50 | 188.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 540.00 | 205.10 | 208.90 | 142.00 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:59 PM EST |
| 560.00 | 224.90 | 228.90 | 186.50 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:59 PM EST |
| 580.00 | 245.20 | 248.90 | 215.50 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:59 PM EST |
| 600.00 | 264.60 | 268.90 | 204.40 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:59 PM EST |
| 620.00 | 285.10 | 288.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |