Options Chain for WEBSTER FINL CORP COM (WBS) - $45.15 as of 4/18/2025 8:19:04 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.30 | 23.80 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 25.00 | 20.00 | 21.80 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 30.00 | 14.60 | 16.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 35.00 | 9.60 | 11.70 | % | 0 | 0 | 1.15 | 0.94 | 0.02 | -0.02 | 4/17/2025 4:00:00 PM EST | |||
| 40.00 | 5.30 | 6.60 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.80 | 0.04 | -0.03 | 4/10/2025 | 4/17/2025 4:00:00 PM EST |
| 45.00 | 1.75 | 2.70 | 2.00 | 0.00 | 0.00% | 0 | 407 | 0.41 | 0.54 | 0.06 | -0.04 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 50.00 | 0.15 | 1.10 | 0.65 | +0.10 | +18.19% | 6 | 121 | 0.41 | 0.23 | 0.05 | -0.03 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.07 | 0.02 | -0.01 | 4/8/2025 | 4/17/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 4/17/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 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 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:00 PM EST |
| 35.00 | 0.20 | 1.05 | 1.01 | 0.00 | 0.00% | 0 | 8 | 0.79 | -0.06 | 0.02 | -0.02 | 4/8/2025 | 4/17/2025 4:00:00 PM EST |
| 40.00 | 0.20 | 1.30 | 1.95 | 0.00 | 0.00% | 0 | 18 | 0.60 | -0.20 | 0.04 | -0.03 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 45.00 | 2.00 | 3.10 | 2.55 | -2.15 | -45.75% | 10 | 550 | 0.52 | -0.46 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 50.00 | 5.40 | 6.10 | 6.44 | 0.00 | 0.00% | 0 | 198 | 0.57 | -0.77 | 0.05 | -0.03 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 55.00 | 9.00 | 10.80 | % | 0 | 0 | 0.77 | -0.93 | 0.02 | -0.01 | 4/17/2025 4:00:00 PM EST | |||
| 60.00 | 14.10 | 15.80 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 65.00 | 19.30 | 20.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 70.00 | 23.40 | 26.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 75.00 | 29.30 | 31.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST |