Options Chain for WESTAMERICA BANCORPORATION COM (WABC) - $48.32 as of 9/16/2025 9:51:21 AM 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 | 16.10 | 20.40 | 18.25 | % | 0.61 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
35.00 | 11.00 | 16.00 | 13.50 | % | 0.39 | 0 | 0 | 4.29 | 0.99 | 0.00 | -0.03 | 9/15/2025 3:59:51 PM EST | |||
40.00 | 6.10 | 10.90 | 8.50 | % | 0.21 | 0 | 0 | 3.14 | 0.92 | 0.02 | -0.14 | 9/15/2025 3:59:51 PM EST | |||
45.00 | 1.15 | 6.00 | 3.58 | % | 0.08 | 0 | 0 | 2.10 | 0.72 | 0.05 | -0.30 | 9/15/2025 3:59:51 PM EST | |||
50.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.72 | 0.43 | 0.06 | -0.33 | 8/22/2025 | 9/15/2025 3:59:51 PM EST |
55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.57 | 0.19 | 0.04 | -0.22 | 9/15/2025 3:59:51 PM EST | |||
60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.24 | 0.06 | 0.02 | -0.10 | 9/15/2025 3:59:51 PM EST | |||
65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.81 | 0.02 | 0.01 | -0.03 | 9/15/2025 3:59:51 PM EST | |||
70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.30 | 0.00 | 0.00 | -0.01 | 9/15/2025 3:59:51 PM EST | |||
75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 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 | 7.52 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 5.95 | -0.01 | 0.00 | -0.03 | 9/15/2025 3:59:51 PM EST | |||
40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 4.57 | -0.08 | 0.02 | -0.14 | 9/15/2025 3:59:51 PM EST | |||
45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.27 | -0.28 | 0.05 | -0.30 | 9/15/2025 3:59:51 PM EST | |||
50.00 | 0.00 | 4.70 | 2.35 | % | 0.05 | 0 | 0 | 1.92 | -0.57 | 0.06 | -0.33 | 9/15/2025 3:59:51 PM EST | |||
55.00 | 4.30 | 8.80 | 6.55 | % | 0.12 | 0 | 0 | 2.22 | -0.81 | 0.04 | -0.22 | 9/15/2025 3:59:51 PM EST | |||
60.00 | 9.20 | 13.60 | 11.40 | % | 0.19 | 0 | 0 | 2.84 | -0.94 | 0.02 | -0.10 | 9/15/2025 3:59:51 PM EST | |||
65.00 | 14.10 | 18.70 | 16.40 | % | 0.25 | 0 | 0 | 3.11 | -0.98 | 0.01 | -0.03 | 9/15/2025 3:59:51 PM EST | |||
70.00 | 19.20 | 23.70 | 21.45 | % | 0.31 | 0 | 0 | 3.33 | -1.00 | 0.00 | -0.01 | 9/15/2025 3:59:51 PM EST | |||
75.00 | 24.20 | 28.70 | 26.45 | % | 0.35 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST |