Options Chain for WEX INC COM (WEX) - $123.21 as of 4/18/2025 9:54:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 37.00 | 40.70 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.03 | 4/17/2025 3:59:54 PM EST | |||
| 90.00 | 33.30 | 35.80 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.04 | 4/17/2025 3:59:54 PM EST | |||
| 95.00 | 28.30 | 31.00 | % | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.05 | 4/17/2025 3:59:54 PM EST | |||
| 100.00 | 23.70 | 26.40 | % | 0 | 0 | 0.80 | 0.92 | 0.01 | -0.07 | 4/17/2025 3:59:54 PM EST | |||
| 105.00 | 18.70 | 22.10 | % | 0 | 0 | 0.75 | 0.87 | 0.01 | -0.09 | 4/17/2025 3:59:54 PM EST | |||
| 110.00 | 15.50 | 18.10 | % | 0 | 0 | 0.60 | 0.80 | 0.01 | -0.11 | 4/17/2025 3:59:54 PM EST | |||
| 115.00 | 11.60 | 14.50 | % | 0 | 0 | 0.58 | 0.71 | 0.02 | -0.13 | 4/17/2025 3:59:54 PM EST | |||
| 120.00 | 8.30 | 11.40 | 10.25 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.62 | 0.02 | -0.14 | 4/8/2025 | 4/17/2025 3:59:54 PM EST |
| 125.00 | 5.50 | 8.60 | 8.40 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.51 | 0.02 | -0.14 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 130.00 | 3.70 | 4.80 | 5.60 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.39 | 0.02 | -0.13 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 135.00 | 2.30 | 3.10 | 3.50 | -0.70 | -16.67% | 9 | 20 | 0.47 | 0.29 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 3.90 | 2.20 | -1.40 | -38.89% | 1 | 25 | 0.66 | 0.21 | 0.02 | -0.09 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 3.20 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.14 | 0.01 | -0.07 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 150.00 | 0.15 | 2.70 | 0.55 | -7.45 | -93.13% | 1 | 1 | 0.54 | 0.10 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 155.00 | 0.10 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.07 | 0.01 | -0.04 | 4/9/2025 | 4/17/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.95 | 3.80 | 0.00 | 0.00% | 0 | 19 | 0.64 | 0.04 | 0.01 | -0.03 | 4/3/2025 | 4/17/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.02 | 0.00 | -0.02 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.15 | 7.00 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 4/17/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 85 | 0.99 | 0.01 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 2.15 | 3.25 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 4/17/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 2.15 | 3.45 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 4/17/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 2.15 | 9.48 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 4/17/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/17/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 41 | 0.78 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/17/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 4/17/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 2.15 | 2.33 | 0.00 | 0.00% | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 4/17/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 2.15 | 0.99 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 4/17/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 4/17/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 4/17/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 4/17/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 4/17/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.03 | 4/17/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.30 | % | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.04 | 4/17/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.35 | % | 0 | 0 | 0.95 | -0.04 | 0.00 | -0.05 | 4/17/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.80 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.08 | 0.01 | -0.07 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 3.20 | 1.80 | 0.00 | 0.00% | 0 | 9 | 0.78 | -0.13 | 0.01 | -0.09 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 110.00 | 1.30 | 4.00 | 2.85 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.20 | 0.01 | -0.11 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 115.00 | 2.95 | 4.30 | 5.00 | 0.00 | 0.00% | 0 | 12 | 0.54 | -0.29 | 0.02 | -0.13 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 120.00 | 3.60 | 6.30 | 7.20 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.38 | 0.02 | -0.14 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 125.00 | 6.00 | 9.30 | 9.46 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.49 | 0.02 | -0.14 | 4/10/2025 | 4/17/2025 3:59:54 PM EST |
| 130.00 | 9.30 | 11.80 | 2.05 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.61 | 0.02 | -0.13 | 3/20/2025 | 4/17/2025 3:59:54 PM EST |
| 135.00 | 12.20 | 15.00 | 12.10 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.71 | 0.02 | -0.11 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 140.00 | 16.10 | 20.10 | 18.50 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.79 | 0.02 | -0.09 | 4/10/2025 | 4/17/2025 3:59:54 PM EST |
| 145.00 | 20.50 | 24.10 | 21.40 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.86 | 0.01 | -0.07 | 4/10/2025 | 4/17/2025 3:59:54 PM EST |
| 150.00 | 25.00 | 29.10 | 6.78 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.90 | 0.01 | -0.05 | 3/21/2025 | 4/17/2025 3:59:54 PM EST |
| 155.00 | 29.80 | 33.80 | 8.80 | 0.00 | 0.00% | 0 | 13 | 0.84 | -0.93 | 0.01 | -0.04 | 3/28/2025 | 4/17/2025 3:59:54 PM EST |
| 160.00 | 34.90 | 38.50 | 10.80 | 0.00 | 0.00% | 0 | 10 | 0.88 | -0.96 | 0.01 | -0.03 | 3/27/2025 | 4/17/2025 3:59:54 PM EST |
| 165.00 | 39.50 | 43.80 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.02 | 10/28/2024 | 4/17/2025 3:59:54 PM EST |
| 170.00 | 44.70 | 48.70 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 4/17/2025 3:59:54 PM EST | |||
| 175.00 | 49.70 | 53.80 | 23.50 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 4/17/2025 3:59:54 PM EST |
| 180.00 | 54.70 | 58.60 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 4/17/2025 3:59:54 PM EST |
| 185.00 | 59.70 | 63.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 190.00 | 64.70 | 68.80 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 4/17/2025 3:59:54 PM EST |
| 195.00 | 69.70 | 73.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 200.00 | 74.70 | 78.60 | 25.83 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 4/17/2025 3:59:54 PM EST |
| 210.00 | 84.70 | 88.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 220.00 | 94.70 | 98.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 230.00 | 104.70 | 108.60 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 240.00 | 114.70 | 118.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 250.00 | 124.70 | 128.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 260.00 | 134.70 | 138.70 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 270.00 | 144.70 | 148.80 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 280.00 | 154.70 | 158.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 290.00 | 164.70 | 168.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 300.00 | 174.70 | 178.70 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 310.00 | 184.70 | 188.70 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 320.00 | 194.70 | 198.70 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST |