Options Chain for WINGSTOP INC COM (WING) - $369.90 as of 4/26/2024 3:57:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 206.00 | 209.70 | 181.30 | 0.00 | 0.00% | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 180.00 | 200.50 | 204.50 | 171.00 | 0.00 | 0.00% | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:51 PM EST |
| 185.00 | 196.10 | 199.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 190.00 | 191.10 | 194.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 195.00 | 186.00 | 190.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 200.00 | 181.00 | 184.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 210.00 | 171.30 | 174.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 220.00 | 161.00 | 165.00 | 150.50 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 230.00 | 151.60 | 154.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 240.00 | 141.60 | 145.30 | 106.52 | 0.00 | 0.00% | 0 | 15 | 1.30 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 250.00 | 131.50 | 135.40 | 114.20 | 0.00 | 0.00% | 0 | 20 | 1.19 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 260.00 | 122.10 | 125.20 | 104.50 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.99 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 270.00 | 112.30 | 115.70 | 85.33 | 0.00 | 0.00% | 0 | 11 | 1.06 | 0.99 | 0.00 | -0.05 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 280.00 | 102.00 | 105.60 | 85.30 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.98 | 0.00 | -0.08 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 290.00 | 92.50 | 96.30 | 75.90 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.97 | 0.00 | -0.11 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 300.00 | 83.00 | 86.90 | 64.40 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.95 | 0.00 | -0.16 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 310.00 | 73.50 | 77.40 | 49.66 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.93 | 0.00 | -0.21 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 320.00 | 65.10 | 68.00 | 43.65 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.90 | 0.00 | -0.27 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 330.00 | 56.50 | 59.20 | 58.08 | +5.09 | +9.61% | 1 | 20 | 0.63 | 0.86 | 0.00 | -0.33 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 340.00 | 48.30 | 51.50 | 49.93 | +4.74 | +10.49% | 6 | 108 | 0.64 | 0.81 | 0.00 | -0.40 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 350.00 | 41.60 | 43.50 | 42.20 | +3.61 | +9.36% | 9 | 118 | 0.63 | 0.75 | 0.01 | -0.45 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 360.00 | 33.90 | 36.20 | 35.59 | +7.66 | +27.43% | 8 | 122 | 0.62 | 0.69 | 0.01 | -0.50 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 370.00 | 29.10 | 29.80 | 29.32 | +5.00 | +20.56% | 31 | 217 | 0.62 | 0.62 | 0.01 | -0.53 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 380.00 | 23.60 | 24.30 | 24.20 | +4.93 | +25.59% | 99 | 249 | 0.61 | 0.55 | 0.01 | -0.54 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 390.00 | 18.90 | 19.70 | 19.40 | +5.00 | +34.73% | 44 | 157 | 0.61 | 0.48 | 0.01 | -0.54 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 400.00 | 14.90 | 15.60 | 15.30 | +3.15 | +25.93% | 67 | 198 | 0.60 | 0.41 | 0.01 | -0.52 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 410.00 | 11.30 | 12.20 | 11.78 | +1.48 | +14.37% | 21 | 142 | 0.60 | 0.35 | 0.01 | -0.49 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 420.00 | 8.00 | 9.30 | 8.80 | +2.30 | +35.39% | 100 | 85 | 0.59 | 0.29 | 0.01 | -0.45 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 430.00 | 6.50 | 7.00 | 6.90 | +1.57 | +29.46% | 20 | 64 | 0.59 | 0.23 | 0.01 | -0.40 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 440.00 | 4.80 | 5.30 | 5.10 | +1.05 | +25.93% | 5 | 40 | 0.59 | 0.18 | 0.00 | -0.35 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 450.00 | 3.50 | 3.90 | 3.66 | +1.26 | +52.50% | 36 | 89 | 0.59 | 0.14 | 0.00 | -0.29 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 460.00 | 2.60 | 2.90 | 2.45 | +0.15 | +6.53% | 20 | 25 | 0.59 | 0.11 | 0.00 | -0.24 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 470.00 | 1.80 | 2.05 | 1.85 | +0.25 | +15.63% | 3 | 32 | 0.58 | 0.08 | 0.00 | -0.20 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 480.00 | 1.30 | 1.45 | 1.34 | +0.29 | +27.62% | 13 | 34 | 0.58 | 0.06 | 0.00 | -0.16 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 490.00 | 0.55 | 1.05 | 0.77 | +0.29 | +60.42% | 5 | 9 | 0.55 | 0.05 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 500.00 | 0.25 | 0.75 | 0.70 | +0.25 | +55.56% | 8 | 48 | 0.55 | 0.03 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 510.00 | 0.15 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.02 | 0.00 | -0.07 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 520.00 | 0.10 | 0.40 | 0.30 | +0.15 | +100.00% | 5 | 18 | 0.51 | 0.02 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 530.00 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 540.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 4 | 1,235 | 0.59 | 0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,027 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 180.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 362 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 185.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 49 | 1.35 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:51 PM EST |
| 190.00 | 0.05 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:51 PM EST |
| 195.00 | 0.10 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 40 | 1.11 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:51 PM EST |
| 200.00 | 0.15 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 89 | 1.18 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 210.00 | 0.15 | 0.30 | 0.24 | +0.04 | +20.00% | 4 | 42 | 1.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 220.00 | 0.25 | 2.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 230.00 | 0.15 | 1.80 | 0.50 | +0.02 | +4.17% | 2 | 19 | 1.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 240.00 | 0.20 | 0.70 | 0.70 | +0.12 | +20.69% | 5 | 103 | 0.91 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 250.00 | 0.55 | 0.75 | 0.80 | +0.05 | +6.67% | 35 | 82 | 0.91 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 260.00 | 0.50 | 1.60 | 0.70 | 0.00 | 0.00% | 2 | 40 | 0.90 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 270.00 | 1.00 | 1.40 | 1.20 | +0.20 | +20.00% | 1 | 94 | 0.86 | -0.01 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 280.00 | 1.05 | 1.50 | 1.30 | -0.10 | -7.15% | 26 | 146 | 0.79 | -0.02 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 290.00 | 1.05 | 2.15 | 1.60 | -0.47 | -22.71% | 38 | 337 | 0.75 | -0.03 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 300.00 | 1.85 | 2.25 | 1.85 | -0.95 | -33.93% | 118 | 436 | 0.72 | -0.05 | 0.00 | -0.16 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 310.00 | 2.50 | 2.85 | 2.60 | -1.00 | -27.78% | 25 | 222 | 0.69 | -0.07 | 0.00 | -0.21 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 320.00 | 3.50 | 3.80 | 3.71 | -1.25 | -25.21% | 134 | 169 | 0.66 | -0.10 | 0.00 | -0.27 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 330.00 | 4.60 | 5.20 | 4.88 | -2.62 | -34.94% | 55 | 488 | 0.65 | -0.14 | 0.00 | -0.33 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 340.00 | 6.50 | 6.80 | 6.68 | -3.12 | -31.84% | 29 | 346 | 0.63 | -0.19 | 0.00 | -0.40 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 350.00 | 8.80 | 9.40 | 9.20 | -3.60 | -28.13% | 76 | 583 | 0.63 | -0.25 | 0.01 | -0.45 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 360.00 | 12.00 | 13.00 | 12.40 | -1.50 | -10.80% | 75 | 353 | 0.62 | -0.31 | 0.01 | -0.50 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 370.00 | 15.70 | 16.30 | 16.00 | -5.20 | -24.53% | 201 | 286 | 0.61 | -0.38 | 0.01 | -0.53 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 380.00 | 20.30 | 20.90 | 20.70 | -5.10 | -19.77% | 54 | 66 | 0.61 | -0.45 | 0.01 | -0.54 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 390.00 | 25.60 | 26.30 | 25.60 | -6.30 | -19.75% | 32 | 16 | 0.61 | -0.52 | 0.01 | -0.54 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 400.00 | 31.40 | 32.10 | 31.45 | -7.05 | -18.32% | 9 | 44 | 0.60 | -0.59 | 0.01 | -0.52 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 410.00 | 37.50 | 40.00 | 44.00 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.65 | 0.01 | -0.49 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 420.00 | 44.40 | 47.40 | 48.00 | -18.00 | -27.28% | 1 | 3 | 0.58 | -0.71 | 0.01 | -0.45 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 430.00 | 51.00 | 55.50 | 56.00 | % | 2 | 0 | 0.59 | -0.77 | 0.01 | -0.40 | 4/26/2024 | 4/26/2024 3:59:51 PM EST | |
| 440.00 | 59.50 | 63.80 | 65.00 | 0.00 | 0.00% | 0 | 15 | 0.59 | -0.82 | 0.00 | -0.35 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 450.00 | 68.00 | 72.50 | 91.50 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.86 | 0.00 | -0.29 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 460.00 | 78.20 | 82.00 | % | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.24 | 4/26/2024 3:59:51 PM EST | |||
| 470.00 | 87.20 | 91.00 | 97.00 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.92 | 0.00 | -0.20 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 480.00 | 96.00 | 100.50 | 130.50 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.16 | 3/21/2024 | 4/26/2024 3:59:51 PM EST |
| 490.00 | 105.50 | 110.20 | % | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.12 | 4/26/2024 3:59:51 PM EST | |||
| 500.00 | 115.10 | 119.90 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.10 | 4/26/2024 3:59:51 PM EST | |||
| 510.00 | 125.00 | 129.80 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.07 | 4/26/2024 3:59:51 PM EST | |||
| 520.00 | 135.00 | 139.50 | % | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.05 | 4/26/2024 3:59:51 PM EST | |||
| 530.00 | 145.00 | 149.50 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.04 | 4/26/2024 3:59:51 PM EST | |||
| 540.00 | 155.00 | 159.50 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.03 | 4/26/2024 3:59:51 PM EST |