Options Chain for WESTAMERICA BANCORPORATION COM (WABC) - $49.79 as of 9/3/2025 4:04:43 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 17.50 | 21.70 | 19.60 | % | 0.65 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/4/2025 1:59:00 PM EST | |||
35.00 | 12.50 | 17.00 | 14.75 | % | 0.42 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/4/2025 1:59:00 PM EST | |||
40.00 | 7.70 | 12.00 | 9.85 | % | 0.25 | 0 | 0 | 1.61 | 0.97 | 0.01 | -0.02 | 9/4/2025 1:59:00 PM EST | |||
45.00 | 2.55 | 7.00 | 4.78 | % | 0.11 | 0 | 0 | 1.08 | 0.82 | 0.04 | -0.06 | 9/4/2025 1:59:00 PM EST | |||
50.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.21 | 0.51 | 0.07 | -0.08 | 8/22/2025 | 9/4/2025 1:59:00 PM EST |
55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.68 | 0.21 | 0.05 | -0.06 | 9/4/2025 1:59:00 PM EST | |||
60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.04 | 0.06 | 0.02 | -0.02 | 9/4/2025 1:59:00 PM EST | |||
65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.34 | 0.01 | 0.01 | -0.01 | 9/4/2025 1:59:00 PM EST | |||
70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/4/2025 1:59:00 PM EST | |||
75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/4/2025 1:59:00 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/4/2025 1:59:00 PM EST | |||
35.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/4/2025 1:59:00 PM EST | |||
40.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.37 | -0.03 | 0.01 | -0.02 | 9/4/2025 1:59:00 PM EST | |||
45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | -0.18 | 0.04 | -0.06 | 9/4/2025 1:59:00 PM EST | |||
50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.17 | -0.49 | 0.07 | -0.08 | 9/4/2025 1:59:00 PM EST | |||
55.00 | 3.00 | 7.20 | 5.10 | % | 0.09 | 0 | 0 | 0.97 | -0.79 | 0.05 | -0.06 | 9/4/2025 1:59:00 PM EST | |||
60.00 | 8.00 | 12.40 | 10.20 | % | 0.17 | 0 | 0 | 1.36 | -0.94 | 0.02 | -0.02 | 9/4/2025 1:59:00 PM EST | |||
65.00 | 13.00 | 17.40 | 15.20 | % | 0.23 | 0 | 0 | 1.63 | -0.99 | 0.01 | -0.01 | 9/4/2025 1:59:00 PM EST | |||
70.00 | 18.10 | 22.30 | 20.20 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/4/2025 1:59:00 PM EST | |||
75.00 | 23.00 | 27.40 | 25.20 | % | 0.34 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/4/2025 1:59:00 PM EST |