Options Chain for WEBSTER FINL CORP COM (WBS) - $56.31 as of 11/19/2025 9:35:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.80 | 22.20 | 21.00 | % | 0.60 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 37.50 | 17.30 | 19.80 | 18.55 | % | 0.49 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 40.00 | 15.30 | 16.80 | 16.05 | % | 0.40 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 42.50 | 12.70 | 14.30 | 13.50 | % | 0.32 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 45.00 | 9.80 | 11.70 | 10.75 | % | 0.24 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 47.50 | 7.30 | 9.30 | 8.30 | % | 0.17 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 50.00 | 5.10 | 6.80 | 5.95 | % | 0.12 | 0 | 0 | 1.32 | 0.99 | 0.01 | -0.01 | 11/19/2025 3:59:54 PM EST | |||
| 52.50 | 2.60 | 4.40 | 3.50 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.01 | 0.95 | 0.04 | -0.05 | 11/7/2025 | 11/19/2025 3:59:54 PM EST |
| 55.00 | 0.55 | 2.05 | 1.30 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.66 | 0.75 | 0.13 | -0.30 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 57.50 | 0.25 | 0.60 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.47 | 0.35 | 0.17 | -0.25 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.29 | -76.32% | 0.00 | 1 | 83 | 0.71 | 0.07 | 0.06 | -0.07 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.95 | 0.01 | 0.01 | -0.01 | 10/24/2025 | 11/19/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.45 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.98 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 40 | 5.02 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.36 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.85 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.36 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.87 | -0.01 | 0.01 | -0.01 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 1.30 | 0.65 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.80 | -0.05 | 0.04 | -0.05 | 11/12/2025 | 11/19/2025 3:59:54 PM EST |
| 55.00 | 0.30 | 0.80 | 0.55 | 0.40 | -1.10 | -73.34% | 0.01 | 2 | 397 | 0.70 | -0.25 | 0.13 | -0.30 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 57.50 | 0.45 | 2.35 | 1.40 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 212 | 1.09 | -0.65 | 0.17 | -0.25 | 10/17/2025 | 11/19/2025 3:59:54 PM EST |
| 60.00 | 3.40 | 5.10 | 4.25 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.79 | -0.93 | 0.06 | -0.07 | 10/22/2025 | 11/19/2025 3:59:54 PM EST |
| 62.50 | 5.30 | 7.10 | 6.20 | % | 0.10 | 0 | 0 | 1.88 | -0.99 | 0.01 | -0.01 | 11/19/2025 3:59:54 PM EST | |||
| 65.00 | 8.20 | 9.70 | 8.95 | % | 0.14 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 67.50 | 10.80 | 12.10 | 11.45 | % | 0.17 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 70.00 | 13.30 | 14.80 | 14.05 | % | 0.20 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 75.00 | 17.80 | 20.20 | 19.00 | % | 0.25 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 80.00 | 22.80 | 25.20 | 24.00 | % | 0.30 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 85.00 | 27.80 | 30.20 | 29.00 | % | 0.34 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 90.00 | 32.80 | 35.20 | 34.00 | % | 0.38 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST |