Options Chain for WESTAMERICA BANCORPORATION COM (WABC) - $50.23 as of 7/1/2025 8:30:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.00 | 22.90 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 35.00 | 13.20 | 17.90 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 40.00 | 8.00 | 12.90 | % | 0 | 0 | 1.70 | 0.97 | 0.01 | -0.02 | 7/1/2025 3:59:52 PM EST | |||
| 45.00 | 3.10 | 7.80 | 2.15 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.83 | 0.04 | -0.05 | 6/17/2025 | 7/1/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 6 | 1.08 | 0.54 | 0.06 | -0.08 | 6/23/2025 | 7/1/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.50 | 0.22 | 0.00 | 0.00% | 0 | 13 | 0.71 | 0.25 | 0.05 | -0.06 | 6/11/2025 | 7/1/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 4.80 | 5.40 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.08 | 0.03 | -0.03 | 11/25/2024 | 7/1/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.16 | 0.02 | 0.01 | -0.01 | 7/1/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST |
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 | 2.35 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.36 | -0.03 | 0.01 | -0.02 | 7/1/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 3 | 1.75 | -0.17 | 0.04 | -0.05 | 6/5/2025 | 7/1/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 4.80 | 2.30 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.46 | 0.06 | -0.08 | 6/10/2025 | 7/1/2025 3:59:52 PM EST |
| 55.00 | 2.55 | 7.40 | 5.20 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.75 | 0.05 | -0.06 | 12/26/2024 | 7/1/2025 3:59:52 PM EST |
| 60.00 | 7.50 | 12.30 | % | 0 | 0 | 1.33 | -0.92 | 0.03 | -0.03 | 7/1/2025 3:59:52 PM EST | |||
| 65.00 | 12.50 | 17.40 | % | 0 | 0 | 1.62 | -0.98 | 0.01 | -0.01 | 7/1/2025 3:59:52 PM EST | |||
| 70.00 | 17.50 | 22.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 75.00 | 22.50 | 27.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 80.00 | 27.50 | 32.40 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 85.00 | 32.50 | 37.40 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST |