Options Chain for WEBSTER FINL CORP COM (WBS) - $51.55 as of 3/31/2025 10:44:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 27.20 | 31.20 | 22.83 | 0.00 | 0.00% | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 3/31/2025 4:00:04 PM EST |
| 25.00 | 24.70 | 28.70 | 28.00 | 0.00 | 0.00% | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 3/31/2025 4:00:04 PM EST |
| 30.00 | 19.70 | 22.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 35.00 | 14.80 | 17.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 40.00 | 9.80 | 13.40 | 13.50 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.99 | 0.00 | -0.01 | 10/17/2024 | 3/31/2025 4:00:04 PM EST |
| 45.00 | 5.30 | 8.50 | 16.30 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.92 | 0.03 | -0.03 | 11/19/2024 | 3/31/2025 4:00:04 PM EST |
| 50.00 | 2.65 | 2.95 | 3.81 | 0.00 | 0.00% | 0 | 671 | 0.42 | 0.66 | 0.08 | -0.05 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 55.00 | 0.40 | 0.70 | 0.54 | -0.45 | -45.46% | 4 | 169 | 0.37 | 0.23 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 1.40 | 0.08 | 0.00 | 0.00% | 0 | 26 | 0.62 | 0.03 | 0.02 | -0.01 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 376 | 0.52 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 149 | 1.01 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.50 | 0.82 | 0.00 | 0.00% | 0 | 16 | 1.18 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 3/31/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 40.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 372 | 0.73 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 45.00 | 0.20 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 656 | 0.49 | -0.08 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 50.00 | 1.00 | 1.10 | 1.25 | 0.00 | 0.00% | 0 | 1,069 | 0.40 | -0.34 | 0.08 | -0.05 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 55.00 | 3.70 | 4.70 | 3.57 | 0.00 | 0.00% | 0 | 103 | 0.46 | -0.77 | 0.08 | -0.04 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 60.00 | 7.40 | 10.40 | 11.05 | 0.00 | 0.00% | 0 | 52 | 1.08 | -0.97 | 0.02 | -0.01 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 65.00 | 12.30 | 15.40 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 3/31/2025 4:00:04 PM EST |
| 70.00 | 17.50 | 20.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 75.00 | 23.10 | 25.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 80.00 | 26.60 | 30.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 85.00 | 31.60 | 35.60 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |