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 | 8.90 | 12.90 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 17.50 | 6.40 | 10.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 3.70 | 8.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 22.50 | 1.50 | 5.50 | 3.09 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.96 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 1.55 | 1.04 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.64 | 0.18 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 1.20 | 0.17 | +0.04 | +30.77% | 1 | 2,573 | 0.68 | 0.02 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 1.90 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 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 | 0.07 | 0.00 | 0.00% | 0 | 22 | 2.98 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2,616 | 0.51 | -0.04 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 0.25 | 1.35 | 1.16 | 0.00 | 0.00% | 0 | 1,183 | 0.62 | -0.36 | 0.18 | -0.03 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 2.25 | 6.20 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.92 | -0.98 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 7.20 | 11.10 | 7.20 | 0.00 | 0.00% | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 12.20 | 16.10 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 17.00 | 21.10 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |