Options Chain for WEBSTER FINL CORP COM (WBS) - $49.49 as of 5/5/2025 9:31:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.30 | 29.20 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 23.50 | 26.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 18.40 | 21.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 14.10 | 15.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 9.50 | 10.20 | 9.44 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.92 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 5.20 | 5.50 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.77 | 0.04 | -0.02 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 2.00 | 2.45 | 2.40 | +0.75 | +45.46% | 3 | 554 | 0.36 | 0.49 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 431 | 0.32 | 0.19 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 434 | 0.34 | 0.05 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 143 | 0.64 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.76 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 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 | 0.90 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.25 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 67 | 0.59 | -0.08 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.90 | 1.60 | 0.97 | 0.00 | 0.00% | 0 | 234 | 0.45 | -0.23 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 2.65 | 3.00 | 2.40 | -6.50 | -73.04% | 16 | 22 | 0.37 | -0.51 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 6.00 | 7.00 | 3.20 | 0.00 | 0.00% | 0 | 86 | 0.41 | -0.81 | 0.05 | -0.02 | 2/28/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 8.90 | 11.30 | 5.50 | 0.00 | 0.00% | 0 | 15 | 0.67 | -0.95 | 0.02 | -0.01 | 12/4/2024 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 13.80 | 16.20 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 18.80 | 22.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 23.70 | 27.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 30.10 | 32.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 33.70 | 37.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 38.70 | 42.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |