Options Chain for WINGSTOP INC COM (WING) - $299.63 as of 7/25/2025 1:24:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 90.90 | 94.70 | 92.80 | 117.50 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.17 | 0.98 | 0.00 | -0.07 | 7/9/2025 | 7/25/2025 12:44:00 PM EST |
| 220.00 | 81.30 | 85.00 | 83.15 | 104.50 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.10 | 0.96 | 0.00 | -0.11 | 7/21/2025 | 7/25/2025 12:44:00 PM EST |
| 230.00 | 71.90 | 75.50 | 73.70 | 87.00 | 0.00 | 0.00% | 0.32 | 0 | 18 | 0.87 | 0.93 | 0.00 | -0.16 | 7/15/2025 | 7/25/2025 12:44:00 PM EST |
| 240.00 | 63.10 | 66.50 | 64.80 | % | 0.27 | 0 | 0 | 0.82 | 0.90 | 0.00 | -0.22 | 7/25/2025 12:44:00 PM EST | |||
| 250.00 | 54.20 | 58.10 | 56.15 | % | 0.22 | 0 | 0 | 0.81 | 0.86 | 0.00 | -0.28 | 7/25/2025 12:44:00 PM EST | |||
| 260.00 | 45.70 | 48.90 | 47.30 | 67.90 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.76 | 0.81 | 0.00 | -0.34 | 7/16/2025 | 7/25/2025 12:44:00 PM EST |
| 270.00 | 38.30 | 42.00 | 40.15 | % | 0.15 | 0 | 0 | 0.78 | 0.75 | 0.01 | -0.40 | 7/25/2025 12:44:00 PM EST | |||
| 280.00 | 31.30 | 34.20 | 32.75 | 54.40 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.75 | 0.69 | 0.01 | -0.44 | 7/21/2025 | 7/25/2025 12:44:00 PM EST |
| 290.00 | 25.20 | 28.40 | 26.80 | 27.50 | % | 0.09 | 15 | 0 | 0.73 | 0.61 | 0.01 | -0.47 | 7/25/2025 | 7/25/2025 12:44:00 PM EST | |
| 300.00 | 21.10 | 22.40 | 21.75 | 21.40 | +0.50 | +2.40% | 0.07 | 15 | 74 | 0.73 | 0.54 | 0.01 | -0.48 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 310.00 | 16.40 | 17.80 | 17.10 | 17.00 | +0.13 | +0.78% | 0.06 | 1 | 139 | 0.72 | 0.46 | 0.01 | -0.47 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 320.00 | 12.10 | 14.20 | 13.15 | 13.44 | +0.90 | +7.18% | 0.04 | 1 | 43 | 0.74 | 0.38 | 0.01 | -0.45 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 330.00 | 9.50 | 10.60 | 10.05 | 10.29 | +0.79 | +8.32% | 0.03 | 2 | 20 | 0.72 | 0.31 | 0.01 | -0.41 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 340.00 | 6.10 | 9.90 | 8.00 | 6.81 | -1.14 | -14.34% | 0.02 | 1 | 97 | 0.68 | 0.24 | 0.01 | -0.36 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 350.00 | 5.10 | 7.30 | 6.20 | 4.30 | -1.56 | -26.63% | 0.02 | 3 | 80 | 0.67 | 0.19 | 0.01 | -0.30 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 360.00 | 3.10 | 6.30 | 4.70 | 3.90 | -0.29 | -6.93% | 0.01 | 2 | 121 | 0.69 | 0.14 | 0.00 | -0.25 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 370.00 | 1.00 | 3.70 | 2.35 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.62 | 0.10 | 0.00 | -0.20 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 380.00 | 1.10 | 2.40 | 1.75 | 1.97 | -0.58 | -22.75% | 0.00 | 2 | 77 | 0.66 | 0.07 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 390.00 | 0.45 | 1.60 | 1.03 | 1.23 | -1.67 | -57.59% | 0.00 | 3 | 107 | 0.62 | 0.05 | 0.00 | -0.11 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 400.00 | 0.05 | 1.10 | 0.58 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.59 | 0.03 | 0.00 | -0.08 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 410.00 | 0.00 | 2.05 | 1.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.85 | 0.02 | 0.00 | -0.06 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 420.00 | 0.00 | 1.85 | 0.93 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.88 | 0.02 | 0.00 | -0.05 | 7/16/2025 | 7/25/2025 12:44:00 PM EST |
| 430.00 | 0.00 | 1.70 | 0.85 | 0.39 | -0.83 | -68.04% | 0.00 | 1 | 13 | 0.91 | 0.01 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 440.00 | 0.00 | 1.55 | 0.78 | 4.96 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.94 | 0.01 | 0.00 | -0.02 | 6/25/2025 | 7/25/2025 12:44:00 PM EST |
| 450.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 460.00 | 0.00 | 1.40 | 0.70 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 7/25/2025 12:44:00 PM EST |
| 470.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.03 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/25/2025 12:44:00 PM EST |
| 480.00 | 0.00 | 1.35 | 0.68 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 12:44:00 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:44:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.25 | 0.80 | 0.53 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.84 | -0.02 | 0.00 | -0.07 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 220.00 | 0.65 | 1.60 | 1.13 | 1.19 | +0.06 | +5.31% | 0.01 | 4 | 23 | 0.80 | -0.04 | 0.00 | -0.11 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 230.00 | 1.35 | 1.90 | 1.63 | 1.90 | 0.00 | 0.00% | 0.01 | 3 | 46 | 0.79 | -0.07 | 0.00 | -0.16 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 240.00 | 2.25 | 2.90 | 2.58 | 2.62 | -0.03 | -1.14% | 0.01 | 2 | 12 | 0.76 | -0.10 | 0.00 | -0.22 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 250.00 | 1.75 | 4.20 | 2.98 | 4.00 | -0.20 | -4.77% | 0.01 | 4 | 552 | 0.75 | -0.14 | 0.00 | -0.28 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 260.00 | 5.20 | 6.30 | 5.75 | 5.77 | +0.67 | +13.14% | 0.02 | 14 | 186 | 0.78 | -0.19 | 0.00 | -0.34 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 270.00 | 6.90 | 8.10 | 7.50 | 8.12 | -0.43 | -5.03% | 0.03 | 11 | 70 | 0.71 | -0.25 | 0.01 | -0.40 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 280.00 | 9.90 | 11.10 | 10.50 | 10.75 | 0.00 | 0.00% | 0.04 | 0 | 82 | 0.71 | -0.31 | 0.01 | -0.44 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 290.00 | 13.70 | 14.90 | 14.30 | 15.60 | +1.58 | +11.27% | 0.05 | 1 | 64 | 0.70 | -0.39 | 0.01 | -0.47 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 300.00 | 17.80 | 19.50 | 18.65 | 21.80 | +2.30 | +11.80% | 0.06 | 4 | 85 | 0.70 | -0.46 | 0.01 | -0.48 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 310.00 | 23.80 | 27.00 | 25.40 | 22.19 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.69 | -0.54 | 0.01 | -0.47 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 320.00 | 29.40 | 33.00 | 31.20 | 30.60 | -1.00 | -3.17% | 0.10 | 1 | 79 | 0.69 | -0.62 | 0.01 | -0.45 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 330.00 | 36.60 | 40.20 | 38.40 | 24.50 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.69 | -0.69 | 0.01 | -0.41 | 7/22/2025 | 7/25/2025 12:44:00 PM EST |
| 340.00 | 43.60 | 47.70 | 45.65 | 30.60 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.67 | -0.76 | 0.01 | -0.36 | 7/22/2025 | 7/25/2025 12:44:00 PM EST |
| 350.00 | 52.20 | 55.60 | 53.90 | 49.50 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.67 | -0.81 | 0.01 | -0.30 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 360.00 | 59.60 | 64.20 | 61.90 | 41.00 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.67 | -0.86 | 0.00 | -0.25 | 7/17/2025 | 7/25/2025 12:44:00 PM EST |
| 370.00 | 68.70 | 73.00 | 70.85 | 51.41 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.64 | -0.90 | 0.00 | -0.20 | 7/2/2025 | 7/25/2025 12:44:00 PM EST |
| 380.00 | 77.80 | 82.10 | 79.95 | 38.80 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.83 | -0.93 | 0.00 | -0.15 | 6/23/2025 | 7/25/2025 12:44:00 PM EST |
| 390.00 | 87.40 | 91.40 | 89.40 | % | 0.23 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.11 | 7/25/2025 12:44:00 PM EST | |||
| 400.00 | 97.00 | 101.00 | 99.00 | % | 0.25 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.08 | 7/25/2025 12:44:00 PM EST | |||
| 410.00 | 106.70 | 110.70 | 108.70 | 98.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.92 | -0.98 | 0.00 | -0.06 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 420.00 | 116.50 | 120.50 | 118.50 | % | 0.28 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.05 | 7/25/2025 12:44:00 PM EST | |||
| 430.00 | 126.40 | 130.40 | 128.40 | 118.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.98 | -0.99 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 440.00 | 136.40 | 140.40 | 138.40 | 128.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 450.00 | 146.30 | 150.40 | 148.35 | 138.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 460.00 | 156.30 | 160.40 | 158.35 | 148.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 470.00 | 166.30 | 170.40 | 168.35 | 158.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 480.00 | 176.30 | 180.40 | 178.35 | 168.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 490.00 | 186.30 | 190.40 | 188.35 | 176.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 12:44:00 PM EST |