Options Chain for WEX INC COM (WEX) - $154.56 as of 3/28/2025 9:21:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 63.20 | 67.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 95.00 | 58.30 | 62.20 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 53.30 | 57.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 48.40 | 51.90 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 43.40 | 47.00 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 115.00 | 38.60 | 42.10 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 120.00 | 33.80 | 37.30 | % | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 125.00 | 29.20 | 32.70 | % | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.06 | 3/28/2025 3:59:49 PM EST | |||
| 130.00 | 24.60 | 28.40 | 31.85 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.89 | 0.01 | -0.07 | 2/26/2025 | 3/28/2025 3:59:49 PM EST |
| 135.00 | 20.50 | 24.60 | % | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.09 | 3/28/2025 3:59:49 PM EST | |||
| 140.00 | 16.50 | 20.10 | 22.58 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.78 | 0.01 | -0.10 | 2/25/2025 | 3/28/2025 3:59:49 PM EST |
| 145.00 | 13.00 | 16.80 | % | 0 | 0 | 0.37 | 0.72 | 0.01 | -0.10 | 3/28/2025 3:59:49 PM EST | |||
| 150.00 | 9.80 | 13.80 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.64 | 0.02 | -0.11 | 2/18/2025 | 3/28/2025 3:59:49 PM EST |
| 155.00 | 7.10 | 10.90 | 12.50 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.55 | 0.02 | -0.10 | 2/26/2025 | 3/28/2025 3:59:49 PM EST |
| 160.00 | 4.60 | 8.30 | 7.40 | -0.80 | -9.76% | 12 | 17 | 0.36 | 0.46 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 2.70 | 6.70 | 4.56 | -2.33 | -33.82% | 4 | 14 | 0.36 | 0.37 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 170.00 | 1.20 | 5.10 | 6.10 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.29 | 0.02 | -0.08 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 175.00 | 1.25 | 4.40 | 3.00 | 0.00 | 0.00% | 0 | 84 | 0.38 | 0.22 | 0.01 | -0.07 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 3.80 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.16 | 0.01 | -0.05 | 2/6/2025 | 3/28/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 2.95 | 3.45 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.12 | 0.01 | -0.04 | 2/6/2025 | 3/28/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 2.35 | 9.48 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.09 | 0.01 | -0.04 | 1/6/2025 | 3/28/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 2.55 | % | 0 | 0 | 0.57 | 0.06 | 0.01 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.04 | 0.00 | -0.02 | 2/27/2025 | 3/28/2025 3:59:49 PM EST |
| 210.00 | 0.15 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 41 | 0.49 | 0.04 | 0.00 | -0.02 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.01 | 0.00 | -0.01 | 2/24/2025 | 3/28/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 3/28/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 2.15 | 2.33 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 2.15 | 0.99 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 3/28/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 3/28/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/28/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.25 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.03 | 0.00 | -0.04 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 2.40 | % | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.70 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.07 | 0.01 | -0.06 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 3.20 | 2.05 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.11 | 0.01 | -0.07 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 135.00 | 0.05 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.17 | 0.01 | -0.09 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 140.00 | 1.15 | 5.00 | 3.25 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.22 | 0.01 | -0.10 | 2/26/2025 | 3/28/2025 3:59:49 PM EST |
| 145.00 | 2.70 | 6.60 | 4.70 | -1.90 | -28.79% | 2 | 6 | 0.42 | -0.28 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 150.00 | 4.80 | 8.60 | 6.78 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.36 | 0.02 | -0.11 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 155.00 | 7.40 | 9.40 | 8.80 | -2.60 | -22.81% | 10 | 4 | 0.39 | -0.45 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 160.00 | 9.60 | 13.30 | 10.80 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.54 | 0.02 | -0.10 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 12.50 | 16.40 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.63 | 0.02 | -0.09 | 10/28/2024 | 3/28/2025 3:59:49 PM EST |
| 170.00 | 16.20 | 20.10 | % | 0 | 0 | 0.39 | -0.71 | 0.02 | -0.08 | 3/28/2025 3:59:49 PM EST | |||
| 175.00 | 20.30 | 24.10 | 23.50 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.78 | 0.01 | -0.07 | 2/19/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 24.50 | 28.30 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.84 | 0.01 | -0.05 | 10/24/2024 | 3/28/2025 3:59:49 PM EST |
| 185.00 | 29.30 | 33.00 | % | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 190.00 | 34.20 | 37.60 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.04 | 11/6/2024 | 3/28/2025 3:59:49 PM EST |
| 195.00 | 38.80 | 42.50 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 200.00 | 43.70 | 47.40 | 25.83 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.02 | 1/7/2025 | 3/28/2025 3:59:49 PM EST |
| 210.00 | 53.30 | 57.40 | % | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 220.00 | 63.50 | 67.40 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 230.00 | 73.30 | 77.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 240.00 | 83.50 | 87.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 250.00 | 93.50 | 97.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 260.00 | 103.40 | 107.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 270.00 | 113.50 | 117.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 280.00 | 123.40 | 127.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 290.00 | 133.40 | 137.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 300.00 | 143.50 | 147.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 310.00 | 153.30 | 157.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 320.00 | 163.40 | 167.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |