Options Chain for WESTAMERICA BANCORPORATION COM (WABC) - $50.35 as of 3/28/2025 9:19:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.00 | 27.90 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 30.00 | 18.00 | 23.00 | 19.10 | 0.00 | 0.00% | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 9/27/2024 | 3/28/2025 3:59:45 PM EST |
| 35.00 | 13.00 | 18.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 40.00 | 8.10 | 12.90 | % | 0 | 0 | 1.47 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 45.00 | 3.10 | 7.90 | 5.37 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.86 | 0.04 | -0.04 | 2/13/2025 | 3/28/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 4.80 | 2.20 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.56 | 0.08 | -0.05 | 3/21/2025 | 3/28/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 2.40 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.23 | 0.06 | -0.04 | 10/16/2024 | 3/28/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.10 | 0.03 | -0.03 | 3/20/2025 | 3/28/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.96 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 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 | 4.80 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.20 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 45.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 21 | 1.64 | -0.14 | 0.04 | -0.04 | 2/18/2025 | 3/28/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.44 | 0.08 | -0.05 | 3/24/2025 | 3/28/2025 3:59:45 PM EST |
| 55.00 | 2.15 | 7.00 | % | 0 | 0 | 0.92 | -0.77 | 0.06 | -0.04 | 3/28/2025 3:59:45 PM EST | |||
| 60.00 | 7.00 | 11.80 | % | 0 | 0 | 1.17 | -0.90 | 0.03 | -0.03 | 3/28/2025 3:59:45 PM EST | |||
| 65.00 | 12.10 | 17.00 | % | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 70.00 | 17.10 | 22.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 75.00 | 22.10 | 27.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 80.00 | 27.10 | 32.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST |