Options Chain for WESTAMERICA BANCORPORATION COM (WABC)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.50 | 33.40 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:59:07 PM | |||
| 35.00 | 23.60 | 28.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:59:07 PM | |||
| 40.00 | 18.60 | 23.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:59:07 PM | |||
| 45.00 | 13.60 | 18.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 11/25/2022 5:59:07 PM | |||
| 50.00 | 8.60 | 13.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 11/25/2022 5:59:07 PM | |||
| 55.00 | 3.50 | 8.20 | % | 0 | 0 | 0.81 | 0.91 | 0.03 | -0.02 | 11/25/2022 5:59:07 PM | |||
| 60.00 | 0.70 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.63 | 0.10 | -0.04 | 11/15/2022 | 11/25/2022 5:59:07 PM |
| 65.00 | 0.00 | 1.15 | 2.01 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.15 | 0.07 | -0.02 | 11/9/2022 | 11/25/2022 5:59:07 PM |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.36 | 0.01 | 0.01 | 0.00 | 11/25/2022 5:59:07 PM | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:59:07 PM | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:59:07 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:59:07 PM | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:59:07 PM | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:59:07 PM | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.01 | 11/25/2022 5:59:07 PM | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 11/25/2022 5:59:07 PM | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | -0.09 | 0.03 | -0.02 | 11/25/2022 5:59:07 PM | |||
| 60.00 | 0.00 | 1.50 | 1.49 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.37 | 0.10 | -0.04 | 10/26/2022 | 11/25/2022 5:59:07 PM |
| 65.00 | 1.70 | 6.50 | % | 0 | 0 | 0.71 | -0.85 | 0.07 | -0.02 | 11/25/2022 5:59:07 PM | |||
| 70.00 | 6.60 | 11.50 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 11/25/2022 5:59:07 PM | |||
| 75.00 | 11.60 | 16.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:59:07 PM | |||
| 80.00 | 16.60 | 21.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:59:07 PM |