Options Chain for WEBSTER FINL CORP COM (WBS) - $57.76 as of 7/3/2025 2:34:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 34.20 | 38.30 | 36.25 | % | 1.61 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 25.00 | 31.70 | 35.80 | 33.75 | % | 1.35 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 30.00 | 26.90 | 30.80 | 28.85 | % | 0.96 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 35.00 | 21.80 | 25.80 | 23.80 | % | 0.68 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 40.00 | 16.90 | 20.80 | 18.85 | % | 0.47 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 45.00 | 12.40 | 16.00 | 14.20 | % | 0.32 | 0 | 0 | 1.03 | 0.97 | 0.01 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 50.00 | 7.60 | 9.90 | 8.75 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.57 | 0.89 | 0.02 | -0.02 | 6/18/2025 | 7/3/2025 12:59:01 PM EST |
| 55.00 | 4.50 | 5.50 | 5.00 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 267 | 0.35 | 0.72 | 0.05 | -0.03 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 60.00 | 1.80 | 2.20 | 2.00 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.33 | 0.45 | 0.06 | -0.03 | 7/1/2025 | 7/3/2025 12:59:01 PM EST |
| 65.00 | 0.35 | 0.70 | 0.53 | 0.10 | -0.11 | -52.39% | 0.01 | 1 | 25 | 0.29 | 0.19 | 0.04 | -0.02 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.02 | -0.01 | 7/3/2025 12:59:01 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 7/3/2025 12:59:01 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/3/2025 12:59:01 PM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/3/2025 12:59:01 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/3/2025 12:59:01 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.79 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:59:01 PM EST |
| 45.00 | 0.05 | 1.50 | 0.78 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 236 | 0.62 | -0.03 | 0.01 | 0.00 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 50.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.10 | -18.19% | 0.01 | 56 | 169 | 0.39 | -0.11 | 0.02 | -0.02 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 55.00 | 0.90 | 1.40 | 1.15 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 245 | 0.33 | -0.28 | 0.05 | -0.03 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 60.00 | 2.35 | 5.00 | 3.68 | % | 0.06 | 0 | 0 | 0.37 | -0.55 | 0.06 | -0.03 | 7/3/2025 12:59:01 PM EST | |||
| 65.00 | 4.90 | 8.60 | 6.75 | % | 0.10 | 0 | 0 | 0.57 | -0.81 | 0.04 | -0.02 | 7/3/2025 12:59:01 PM EST | |||
| 70.00 | 9.60 | 13.60 | 11.60 | % | 0.17 | 0 | 0 | 0.74 | -0.94 | 0.02 | -0.01 | 7/3/2025 12:59:01 PM EST | |||
| 75.00 | 14.50 | 18.40 | 16.45 | % | 0.22 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 80.00 | 19.90 | 22.50 | 21.20 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 85.00 | 24.40 | 28.20 | 26.30 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 90.00 | 29.40 | 33.40 | 31.40 | % | 0.35 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST |