Options Chain for WESTAMERICA BANCORPORATION COM (WABC) - $47.76 as of 4/23/2024 9:13:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.50 | 25.40 | % | 0 | 0 | 2.66 | 0.99 | 0.00 | -0.03 | 4/23/2024 3:59:45 PM EST | |||
| 30.00 | 15.50 | 20.50 | % | 0 | 0 | 2.04 | 0.99 | 0.00 | -0.04 | 4/23/2024 3:59:45 PM EST | |||
| 35.00 | 10.60 | 15.50 | % | 0 | 0 | 1.48 | 0.98 | 0.00 | -0.06 | 4/23/2024 3:59:45 PM EST | |||
| 40.00 | 5.60 | 10.50 | % | 0 | 0 | 0.99 | 0.92 | 0.02 | -0.08 | 4/23/2024 3:59:45 PM EST | |||
| 45.00 | 1.00 | 5.50 | 2.05 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.75 | 0.04 | -0.10 | 4/18/2024 | 4/23/2024 3:59:45 PM EST |
| 50.00 | 0.30 | 2.70 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.51 | 0.05 | -0.10 | 3/15/2024 | 4/23/2024 3:59:45 PM EST |
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.28 | 0.05 | -0.07 | 4/23/2024 3:59:45 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.13 | 0.03 | -0.04 | 4/23/2024 3:59:45 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.05 | 0.01 | -0.02 | 4/23/2024 3:59:45 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.11 | 0.02 | 0.01 | -0.01 | 4/23/2024 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 | 3.98 | -0.01 | 0.00 | -0.03 | 4/23/2024 3:59:45 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.20 | -0.01 | 0.00 | -0.04 | 4/23/2024 3:59:45 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.56 | -0.02 | 0.00 | -0.06 | 4/23/2024 3:59:45 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | -0.08 | 0.02 | -0.08 | 4/23/2024 3:59:45 PM EST | |||
| 45.00 | 0.10 | 4.10 | 1.71 | 0.00 | 0.00% | 0 | 9 | 0.75 | -0.25 | 0.04 | -0.10 | 4/16/2024 | 4/23/2024 3:59:45 PM EST |
| 50.00 | 0.60 | 5.40 | % | 0 | 0 | 1.04 | -0.49 | 0.05 | -0.10 | 4/23/2024 3:59:45 PM EST | |||
| 55.00 | 5.00 | 10.00 | % | 0 | 0 | 1.34 | -0.72 | 0.05 | -0.07 | 4/23/2024 3:59:45 PM EST | |||
| 60.00 | 10.00 | 15.00 | % | 0 | 0 | 1.64 | -0.87 | 0.03 | -0.04 | 4/23/2024 3:59:45 PM EST | |||
| 65.00 | 15.00 | 20.00 | % | 0 | 0 | 1.90 | -0.95 | 0.01 | -0.02 | 4/23/2024 3:59:45 PM EST | |||
| 70.00 | 20.00 | 25.00 | % | 0 | 0 | 2.13 | -0.98 | 0.01 | -0.01 | 4/23/2024 3:59:45 PM EST |