Options Chain for WEBSTER FINL CORP COM (WBS) - $51.24 as of 5/27/2025 3:45:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.20 | 31.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 25.00 | 25.70 | 29.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 30.00 | 20.70 | 24.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 35.00 | 15.90 | 19.80 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 40.00 | 11.10 | 15.00 | 8.00 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.94 | 0.01 | -0.01 | 4/9/2025 | 5/27/2025 2:58:56 PM EST |
| 45.00 | 6.40 | 10.40 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.84 | 0.03 | -0.02 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 50.00 | 3.10 | 5.60 | 3.10 | 0.00 | 0.00% | 0 | 25 | 0.39 | 0.67 | 0.05 | -0.03 | 5/2/2025 | 5/27/2025 2:58:56 PM EST |
| 55.00 | 1.35 | 2.10 | 1.40 | 0.00 | 0.00% | 0 | 34 | 0.32 | 0.37 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 60.00 | 0.15 | 1.25 | 0.75 | 0.00 | 0.00% | 0 | 341 | 0.32 | 0.16 | 0.04 | -0.02 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 65.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 234 | 0.36 | 0.06 | 0.02 | -0.01 | 4/14/2025 | 5/27/2025 2:58:56 PM EST |
| 70.00 | 0.00 | 1.40 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 5/27/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:56 PM EST |
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/27/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 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 | 0.20 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 25.00 | 0.00 | 1.40 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 0.00 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 0.05 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.06 | 0.01 | -0.01 | 5/5/2025 | 5/27/2025 2:58:56 PM EST |
| 45.00 | 0.20 | 1.45 | 0.62 | 0.00 | 0.00% | 0 | 37 | 0.43 | -0.16 | 0.03 | -0.02 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 50.00 | 0.60 | 2.65 | 2.05 | 0.00 | 0.00% | 0 | 28 | 0.34 | -0.33 | 0.05 | -0.03 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 55.00 | 2.45 | 5.00 | 3.90 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.63 | 0.06 | -0.02 | 3/3/2025 | 5/27/2025 2:58:56 PM EST |
| 60.00 | 6.30 | 9.70 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.84 | 0.04 | -0.02 | 12/18/2024 | 5/27/2025 2:58:56 PM EST |
| 65.00 | 10.70 | 14.60 | % | 0 | 0 | 0.75 | -0.94 | 0.02 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 70.00 | 16.10 | 19.60 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 75.00 | 21.00 | 24.60 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 80.00 | 25.80 | 29.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 85.00 | 30.70 | 34.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 90.00 | 35.80 | 39.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |