Options Chain for WEBSTER FINL CORP COM (WBS) - $44.76 as of 9/6/2024 3:16:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.10 | 21.00 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 30.00 | 11.50 | 16.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 35.00 | 6.50 | 11.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 40.00 | 1.80 | 4.30 | 5.59 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.88 | 0.07 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 0.45 | 0.75 | 3.50 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.32 | 0.12 | -0.04 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 43 | 0.94 | 0.02 | 0.02 | -0.01 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.68 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.48 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 476 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 0.05 | 0.15 | 0.05 | -0.07 | -58.34% | 113 | 3,337 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 15 | 241 | 0.41 | -0.12 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 1.30 | 3.00 | 1.13 | 0.00 | 0.00% | 0 | 43 | 0.62 | -0.68 | 0.12 | -0.04 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 4.10 | 8.90 | 4.25 | 0.00 | 0.00% | 0 | 112 | 1.37 | -0.98 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 9.00 | 13.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 60.00 | 14.00 | 18.90 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 65.00 | 19.10 | 23.90 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 70.00 | 24.00 | 28.90 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |