Options Chain for WESTAMERICA BANCORPORATION COM (WABC) - $55.66 as of 11/20/2024 8:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.50 | 33.40 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 23.50 | 28.40 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 18.50 | 23.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 13.50 | 18.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 45.00 | 8.50 | 13.40 | % | 0 | 0 | 1.18 | 0.95 | 0.01 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 3.50 | 8.30 | 6.82 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.82 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.05 | 4.90 | 3.26 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.57 | 0.06 | -0.05 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.30 | 0.05 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.13 | 0.03 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.04 | 0.01 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:04 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 | 4.90 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | -0.05 | 0.01 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 20 | 1.22 | -0.18 | 0.04 | -0.04 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 0.82 | -0.43 | 0.06 | -0.05 | 11/20/2024 4:00:04 PM EST | |||
| 60.00 | 2.40 | 7.00 | % | 0 | 0 | 0.77 | -0.70 | 0.05 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 65.00 | 7.00 | 11.80 | % | 0 | 0 | 0.89 | -0.87 | 0.03 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 70.00 | 12.10 | 17.00 | % | 0 | 0 | 1.11 | -0.96 | 0.01 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 17.00 | 22.00 | % | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |