Options Chain for WEBSTER FINL CORP COM (WBS) - $79.03 as of 8/7/2026 9:21:00 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 22.90 | 25.90 | 24.40 | % | 0.44 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 60.00 | 18.20 | 20.60 | 19.40 | % | 0.32 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 65.00 | 13.20 | 15.60 | 14.40 | % | 0.22 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 67.50 | 10.60 | 13.10 | 11.85 | % | 0.18 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 70.00 | 8.70 | 9.30 | 9.00 | 5.60 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.49 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:04 PM EST |
| 72.50 | 6.00 | 6.80 | 6.40 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.38 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:04 PM EST |
| 75.00 | 3.20 | 5.40 | 4.30 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.51 | 0.94 | 0.05 | -0.01 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 77.50 | 1.55 | 2.50 | 2.03 | 2.11 | 0.00 | 0.00% | 0.03 | 0 | 248 | 0.17 | 0.71 | 0.12 | -0.03 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 0.53 | +0.13 | +32.50% | 0.01 | 1 | 10 | 0.28 | 0.37 | 0.14 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.27 | 0.11 | 0.07 | -0.02 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.02 | 0.02 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 67.50 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 72.50 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.06 | 0.05 | -0.01 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 77.50 | 0.15 | 1.00 | 0.58 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.19 | -0.29 | 0.12 | -0.03 | 7/8/2026 | 8/7/2026 4:00:04 PM EST |
| 80.00 | 0.95 | 2.10 | 1.53 | % | 0.02 | 0 | 0 | 0.24 | -0.63 | 0.14 | -0.04 | 8/7/2026 4:00:04 PM EST | |||
| 82.50 | 2.70 | 4.30 | 3.50 | % | 0.04 | 0 | 0 | 0.33 | -0.89 | 0.07 | -0.02 | 8/7/2026 4:00:04 PM EST | |||
| 85.00 | 5.00 | 6.90 | 5.95 | % | 0.07 | 0 | 0 | 0.46 | -0.98 | 0.02 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 90.00 | 9.30 | 13.00 | 11.15 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 95.00 | 14.30 | 18.00 | 16.15 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 100.00 | 19.30 | 23.00 | 21.15 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 105.00 | 24.30 | 28.00 | 26.15 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 110.00 | 29.30 | 33.00 | 31.15 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST |