Options Chain for WESTAMERICA BANCORPORATION COM (WABC) - $48.44 as of 7/1/2025 8:25:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.10 | 21.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 35.00 | 11.10 | 16.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 40.00 | 6.60 | 11.00 | % | 0 | 0 | 1.47 | 0.97 | 0.01 | -0.02 | 6/30/2025 3:59:58 PM EST | |||
| 45.00 | 1.65 | 6.50 | 2.15 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.77 | 0.06 | -0.05 | 6/17/2025 | 6/30/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.42 | 0.07 | -0.06 | 6/23/2025 | 6/30/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.50 | 0.22 | 0.00 | 0.00% | 0 | 13 | 0.85 | 0.14 | 0.04 | -0.03 | 6/11/2025 | 6/30/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 4.80 | 5.40 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.03 | 0.01 | -0.01 | 11/25/2024 | 6/30/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 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 | 3.56 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.17 | -0.03 | 0.01 | -0.02 | 6/30/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.23 | 0.06 | -0.05 | 6/5/2025 | 6/30/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 4.80 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.58 | 0.07 | -0.06 | 6/10/2025 | 6/30/2025 3:59:58 PM EST |
| 55.00 | 4.00 | 8.80 | 5.20 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.86 | 0.04 | -0.03 | 12/26/2024 | 6/30/2025 3:59:58 PM EST |
| 60.00 | 9.00 | 13.80 | % | 0 | 0 | 1.38 | -0.97 | 0.01 | -0.01 | 6/30/2025 3:59:58 PM EST | |||
| 65.00 | 14.00 | 19.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 70.00 | 19.00 | 24.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 75.00 | 24.10 | 29.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 80.00 | 29.00 | 34.00 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 85.00 | 34.00 | 38.90 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST |