Options Chain for WEX INC COM (WEX) - $150.50 as of 2/21/2025 9:46:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 29.20 | 33.20 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 125.00 | 24.90 | 27.70 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 130.00 | 19.60 | 23.30 | % | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 135.00 | 15.00 | 18.20 | % | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.05 | 2/21/2025 4:00:04 PM EST | |||
| 140.00 | 10.70 | 14.30 | 15.50 | 0.00 | 0.00% | 0 | 21 | 0.47 | 0.81 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 145.00 | 6.60 | 10.50 | 10.01 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.69 | 0.03 | -0.09 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 150.00 | 4.70 | 6.10 | 7.67 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.55 | 0.03 | -0.09 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 155.00 | 2.40 | 3.80 | 4.15 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.38 | 0.03 | -0.08 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 160.00 | 1.15 | 2.30 | 4.25 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.24 | 0.03 | -0.07 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 2.55 | 1.53 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.13 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.30 | 1.40 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.07 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 2.25 | 1.08 | 0.00 | 0.00% | 0 | 31 | 0.56 | 0.03 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 10.11 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 2.15 | 0.41 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 2.15 | 2.33 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.40 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.50 | % | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.70 | 0.96 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.04 | 0.01 | -0.03 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.95 | 0.78 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.10 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 0.10 | 3.70 | 1.74 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.19 | 0.02 | -0.07 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 145.00 | 0.50 | 3.30 | 2.05 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.31 | 0.03 | -0.09 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 150.00 | 3.80 | 5.10 | 2.82 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.45 | 0.03 | -0.09 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 155.00 | 6.40 | 7.70 | 4.82 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.62 | 0.03 | -0.08 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 160.00 | 9.20 | 12.60 | 11.03 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.76 | 0.03 | -0.07 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 165.00 | 14.20 | 16.50 | % | 0 | 0 | 0.43 | -0.87 | 0.02 | -0.05 | 2/21/2025 4:00:04 PM EST | |||
| 170.00 | 18.30 | 20.80 | 19.60 | +5.10 | +35.18% | 1 | 1 | 0.45 | -0.93 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 175.00 | 23.80 | 25.80 | 19.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 180.00 | 27.40 | 32.00 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 185.00 | 32.50 | 36.50 | 30.44 | 0.00 | 0.00% | 0 | 10 | 0.70 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 190.00 | 37.40 | 41.50 | 35.44 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 195.00 | 43.10 | 46.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 200.00 | 47.70 | 51.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 210.00 | 57.70 | 61.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 220.00 | 67.40 | 71.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 230.00 | 77.40 | 81.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 240.00 | 87.40 | 91.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 250.00 | 97.40 | 101.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 260.00 | 107.40 | 111.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |