Options Chain for WEBSTER FINL CORP COM (WBS) - $60.27 as of 1/22/2025 9:32:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.40 | 32.40 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 23.60 | 27.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 19.90 | 20.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 13.60 | 15.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 9.60 | 11.70 | % | 0 | 0 | 0.80 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 55.00 | 3.90 | 6.10 | 5.80 | 0.00 | 0.00% | 0 | 54 | 0.37 | 0.86 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 1.45 | 2.10 | 1.75 | 0.00 | 0.00% | 0 | 99 | 0.27 | 0.53 | 0.08 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 0.30 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 18 | 0.26 | 0.16 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | 0.03 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 0.05 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 1,074 | 0.36 | -0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 0.40 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 16 | 0.32 | -0.14 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 1.75 | 1.95 | 3.77 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.47 | 0.08 | -0.03 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 4.10 | 5.60 | % | 0 | 0 | 0.36 | -0.84 | 0.06 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 9.60 | 11.20 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 13.20 | 16.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 18.90 | 21.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 23.20 | 26.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |