Options Chain for WESTAMERICA BANCORPORATION COM (WABC) - $50.31 as of 5/13/2025 8:27:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.00 | 23.00 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST | |||
| 35.00 | 13.00 | 18.00 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST | |||
| 40.00 | 8.00 | 13.00 | % | 0 | 0 | 3.43 | 0.95 | 0.01 | -0.09 | 5/12/2025 4:00:01 PM EST | |||
| 45.00 | 3.10 | 7.90 | 3.30 | 0.00 | 0.00% | 0 | 0 | 2.33 | 0.82 | 0.04 | -0.22 | 5/1/2025 | 5/12/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.97 | 0.55 | 0.06 | -0.33 | 4/17/2025 | 5/12/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 3.10 | 0.27 | 0.05 | -0.28 | 3/26/2025 | 5/12/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 3.81 | 0.10 | 0.03 | -0.15 | 5/12/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 4.40 | 0.03 | 0.01 | -0.06 | 5/12/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 4.91 | 0.01 | 0.00 | -0.02 | 5/12/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 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 | 7.78 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | -0.05 | 0.01 | -0.09 | 5/12/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.64 | -0.18 | 0.04 | -0.22 | 5/12/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 4.80 | 1.85 | 0.00 | 0.00% | 0 | 3 | 2.41 | -0.45 | 0.06 | -0.33 | 4/2/2025 | 5/12/2025 4:00:01 PM EST |
| 55.00 | 2.15 | 7.00 | 7.21 | 0.00 | 0.00% | 0 | 0 | 2.00 | -0.73 | 0.05 | -0.28 | 5/1/2025 | 5/12/2025 4:00:01 PM EST |
| 60.00 | 7.10 | 11.90 | % | 0 | 0 | 2.56 | -0.90 | 0.03 | -0.15 | 5/12/2025 4:00:01 PM EST | |||
| 65.00 | 12.00 | 17.00 | % | 0 | 0 | 3.16 | -0.97 | 0.01 | -0.06 | 5/12/2025 4:00:01 PM EST | |||
| 70.00 | 17.00 | 22.00 | % | 0 | 0 | 3.62 | -0.99 | 0.00 | -0.02 | 5/12/2025 4:00:01 PM EST | |||
| 75.00 | 22.00 | 27.00 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST |