Options Chain for WEX INC COM (WEX) - $154.20 as of 3/7/2025 3:21:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 36.70 | 40.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 125.00 | 31.80 | 34.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 130.00 | 26.80 | 30.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 135.00 | 22.00 | 25.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 140.00 | 16.90 | 20.90 | 18.50 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.98 | 0.01 | -0.02 | 2/27/2025 | 3/7/2025 4:00:00 PM EST |
| 145.00 | 12.30 | 15.40 | 13.80 | 0.00 | 0.00% | 0 | 24 | 0.62 | 0.91 | 0.02 | -0.05 | 2/27/2025 | 3/7/2025 4:00:00 PM EST |
| 150.00 | 7.50 | 11.30 | 6.65 | -0.45 | -6.34% | 1 | 12 | 0.53 | 0.80 | 0.03 | -0.09 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 155.00 | 3.80 | 7.50 | 5.80 | +3.30 | +132.00% | 1 | 29 | 0.33 | 0.64 | 0.04 | -0.10 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 160.00 | 2.05 | 3.60 | 3.60 | +2.00 | +125.00% | 5 | 32 | 0.31 | 0.42 | 0.04 | -0.11 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 174 | 0.33 | 0.22 | 0.03 | -0.08 | 3/4/2025 | 3/7/2025 4:00:00 PM EST |
| 170.00 | 0.20 | 0.50 | 0.35 | -0.05 | -12.50% | 7 | 1,242 | 0.27 | 0.09 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 2.15 | 1.09 | 0.00 | 0.00% | 0 | 31 | 0.63 | 0.03 | 0.01 | -0.02 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 10.11 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/7/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 2.15 | 1.07 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 2.15 | 2.33 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.40 | 0.64 | -0.32 | -33.34% | 1 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.45 | 0.78 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 4:00:00 PM EST |
| 140.00 | 0.10 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.38 | -0.02 | 0.01 | -0.02 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | -0.50 | -58.83% | 1 | 499 | 0.30 | -0.09 | 0.02 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 150.00 | 0.05 | 1.00 | 1.10 | -0.70 | -38.89% | 14 | 1,861 | 0.22 | -0.20 | 0.03 | -0.09 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 155.00 | 1.45 | 3.60 | 4.50 | +1.12 | +33.14% | 2 | 748 | 0.31 | -0.36 | 0.04 | -0.10 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 160.00 | 2.95 | 6.40 | 9.80 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.58 | 0.04 | -0.11 | 3/4/2025 | 3/7/2025 4:00:00 PM EST |
| 165.00 | 4.50 | 9.30 | % | 0 | 0 | 0.37 | -0.78 | 0.03 | -0.08 | 3/7/2025 4:00:00 PM EST | |||
| 170.00 | 9.80 | 14.00 | 19.60 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.91 | 0.02 | -0.04 | 2/21/2025 | 3/7/2025 4:00:00 PM EST |
| 175.00 | 14.60 | 18.50 | 19.00 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.02 | 2/6/2025 | 3/7/2025 4:00:00 PM EST |
| 180.00 | 20.20 | 23.50 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 185.00 | 25.20 | 28.50 | 30.44 | 0.00 | 0.00% | 0 | 10 | 0.69 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 4:00:00 PM EST |
| 190.00 | 29.50 | 33.50 | 35.44 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 4:00:00 PM EST |
| 195.00 | 34.60 | 38.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 200.00 | 39.60 | 43.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 210.00 | 49.60 | 53.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 220.00 | 59.70 | 63.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 230.00 | 69.50 | 73.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 240.00 | 79.70 | 83.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 250.00 | 89.70 | 93.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 260.00 | 99.20 | 103.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST |