Options Chain for WERNER ENTERPRISES INC COM (WERN) - $25.69 as of 5/5/2025 9:32:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.70 | 13.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 17.50 | 6.30 | 10.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 4.10 | 8.10 | % | 0 | 0 | 1.01 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 22.50 | 1.50 | 5.80 | % | 0 | 0 | 0.85 | 0.87 | 0.06 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 1.65 | 1.85 | 1.70 | 0.00 | 0.00% | 0 | 122 | 0.44 | 0.62 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 0.15 | 0.35 | 0.25 | -0.05 | -16.67% | 2 | 2,307 | 0.38 | 0.13 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2,022 | 0.54 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 109 | 0.71 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4,000 | 1.47 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 2.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 2,000 | 0.42 | -0.02 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.35 | 0.25 | % | 130 | 0 | 0.42 | -0.13 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 25.00 | 0.70 | 1.00 | 0.80 | +0.09 | +12.68% | 1 | 149 | 0.33 | -0.38 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 2.70 | 5.80 | % | 0 | 0 | 0.94 | -0.87 | 0.07 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 9.10 | 9.50 | 7.60 | 0.00 | 0.00% | 0 | 59 | 0.66 | -0.99 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 14.10 | 14.50 | 3.80 | 0.00 | 0.00% | 0 | 27 | 0.86 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 17.00 | 21.10 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 22.00 | 26.10 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 55.00 | 27.00 | 31.30 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |