Options Chain for WERNER ENTERPRISES INC COM (WERN) - $27.98 as of 6/19/2025 8:55:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.00 | 15.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 17.50 | 9.20 | 12.80 | % | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 20.00 | 6.10 | 10.10 | % | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 22.50 | 3.50 | 7.80 | % | 0 | 0 | 6.11 | 0.99 | 0.01 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 25.00 | 1.05 | 5.10 | 3.15 | 0.00 | 0.00% | 0 | 110 | 4.60 | 0.91 | 0.07 | -0.10 | 6/10/2025 | 6/18/2025 3:28:56 PM EST |
| 30.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 2,313 | 0.99 | 0.21 | 0.13 | -0.18 | 6/3/2025 | 6/18/2025 3:28:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2,024 | 1.87 | 0.01 | 0.01 | -0.01 | 5/15/2025 | 6/18/2025 3:28:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 109 | 2.69 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:56 PM EST |
| 45.00 | 0.00 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 3 | 5.91 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:28:56 PM EST |
| 50.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 55.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 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 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 800 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:56 PM EST |
| 17.50 | 0.00 | 1.10 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 2,000 | 4.74 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:56 PM EST |
| 22.50 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 130 | 1.68 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 6/18/2025 3:28:56 PM EST |
| 25.00 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 123 | 1.82 | -0.09 | 0.07 | -0.10 | 6/3/2025 | 6/18/2025 3:28:56 PM EST |
| 30.00 | 0.80 | 4.00 | % | 0 | 0 | 3.37 | -0.79 | 0.13 | -0.18 | 6/18/2025 3:28:56 PM EST | |||
| 35.00 | 6.90 | 7.30 | 6.80 | -0.50 | -6.85% | 10 | 35 | 1.89 | -0.99 | 0.01 | -0.01 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 40.00 | 10.00 | 14.00 | 3.80 | 0.00 | 0.00% | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 6/18/2025 3:28:56 PM EST |
| 45.00 | 15.00 | 19.00 | 6.10 | 0.00 | 0.00% | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 6/18/2025 3:28:56 PM EST |
| 50.00 | 20.00 | 24.00 | % | 0 | 0 | 8.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 55.00 | 25.00 | 29.00 | % | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST |