Options Chain for WERNER ENTERPRISES INC COM (WERN) - $34.87 as of 2/4/2025 10:44:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.50 | 17.40 | % | 0 | 0 | 2.15 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 22.50 | 10.10 | 15.00 | % | 0 | 0 | 1.86 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 25.00 | 7.50 | 12.30 | % | 0 | 0 | 1.50 | 0.93 | 0.02 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 30.00 | 3.10 | 7.90 | % | 0 | 0 | 1.15 | 0.78 | 0.04 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 35.00 | 0.10 | 4.90 | % | 0 | 0 | 0.51 | 0.54 | 0.05 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 40.00 | 0.15 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 2,190 | 0.33 | 0.31 | 0.05 | -0.03 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 52 | 0.46 | 0.15 | 0.03 | -0.02 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.06 | 0.02 | -0.01 | 7/18/2024 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.04 | 0.02 | 0.01 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.20 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 2.56 | -0.02 | 0.01 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | -0.07 | 0.02 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 30.00 | 0.15 | 0.30 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.22 | 0.04 | -0.03 | 8/12/2024 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 0.20 | 4.90 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.46 | 0.05 | -0.03 | 10/28/2024 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 5.00 | 5.50 | 3.00 | 0.00 | 0.00% | 0 | 50 | 0.42 | -0.69 | 0.05 | -0.03 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 7.50 | 12.40 | 4.50 | 0.00 | 0.00% | 0 | 3 | 1.11 | -0.85 | 0.03 | -0.02 | 12/2/2024 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 12.50 | 17.40 | % | 0 | 0 | 1.32 | -0.94 | 0.02 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 55.00 | 17.50 | 22.40 | % | 0 | 0 | 1.49 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 60.00 | 22.60 | 27.50 | % | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |