Options Chain for WEBSTER FINL CORP COM (WBS) - $71.69 as of 4/10/2026 5:32:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 42.50 | 45.50 | 44.00 | % | 1.60 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 30.00 | 40.00 | 43.00 | 41.50 | % | 1.38 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 32.50 | 37.50 | 40.50 | 39.00 | % | 1.20 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 35.00 | 35.00 | 38.00 | 36.50 | % | 1.04 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 37.50 | 32.50 | 35.50 | 34.00 | % | 0.91 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 40.00 | 30.00 | 33.00 | 31.50 | % | 0.79 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 42.50 | 27.50 | 30.50 | 29.00 | % | 0.68 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 45.00 | 25.00 | 28.00 | 26.50 | % | 0.59 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 47.50 | 22.50 | 25.50 | 24.00 | % | 0.51 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 50.00 | 20.00 | 23.00 | 21.50 | % | 0.43 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 52.50 | 17.80 | 20.00 | 18.90 | % | 0.36 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 55.00 | 15.30 | 17.70 | 16.50 | 16.90 | 0.00 | 0.00% | 0.30 | 0 | 94 | 2.35 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:06 AM EST |
| 57.50 | 12.90 | 15.30 | 14.10 | 12.62 | 0.00 | 0.00% | 0.25 | 0 | 36 | 2.12 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:06 AM EST |
| 60.00 | 10.40 | 12.80 | 11.60 | % | 0.19 | 0 | 309 | 1.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 62.50 | 8.30 | 11.10 | 9.70 | 7.87 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.91 | 0.99 | 0.01 | -0.01 | 4/1/2026 | 4/13/2026 9:59:06 AM EST |
| 65.00 | 5.80 | 7.30 | 6.55 | 6.40 | % | 0.10 | 2 | 62 | 1.04 | 0.96 | 0.02 | -0.05 | 4/13/2026 | 4/13/2026 9:59:06 AM EST | |
| 67.50 | 2.00 | 6.10 | 4.05 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 45 | 1.27 | 0.86 | 0.06 | -0.11 | 4/8/2026 | 4/13/2026 9:59:06 AM EST |
| 70.00 | 0.50 | 3.80 | 2.15 | 1.98 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.99 | 0.67 | 0.10 | -0.16 | 4/9/2026 | 4/13/2026 9:59:06 AM EST |
| 72.50 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.92 | 0.40 | 0.11 | -0.16 | 4/8/2026 | 4/13/2026 9:59:06 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.65 | 0.16 | 0.07 | -0.10 | 3/23/2026 | 4/13/2026 9:59:06 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.05 | 0.03 | -0.04 | 4/13/2026 9:59:06 AM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.04 | 0.01 | 0.01 | -0.01 | 3/30/2026 | 4/13/2026 9:59:06 AM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 26 | 1.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 24 | 1.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 12 | 2.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 22 | 2.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 69 | 2.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 16 | 1.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 62.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | -0.01 | 0.01 | -0.01 | 4/13/2026 9:59:06 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 0.99 | -0.04 | 0.02 | -0.05 | 4/13/2026 9:59:06 AM EST | |||
| 67.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.73 | -0.14 | 0.06 | -0.11 | 4/1/2026 | 4/13/2026 9:59:06 AM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.98 | -0.33 | 0.10 | -0.16 | 4/6/2026 | 4/13/2026 9:59:06 AM EST |
| 72.50 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.95 | -0.60 | 0.11 | -0.16 | 4/13/2026 9:59:06 AM EST | |||
| 75.00 | 1.45 | 5.20 | 3.33 | % | 0.04 | 0 | 0 | 0.99 | -0.84 | 0.07 | -0.10 | 4/13/2026 9:59:06 AM EST | |||
| 77.50 | 3.90 | 7.80 | 5.85 | % | 0.08 | 0 | 0 | 1.28 | -0.95 | 0.03 | -0.04 | 4/13/2026 9:59:06 AM EST | |||
| 80.00 | 6.40 | 10.60 | 8.50 | % | 0.11 | 0 | 0 | 1.62 | -0.99 | 0.01 | -0.01 | 4/13/2026 9:59:06 AM EST | |||
| 82.50 | 8.90 | 12.40 | 10.65 | % | 0.13 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 85.00 | 11.40 | 15.40 | 13.40 | % | 0.16 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 90.00 | 16.40 | 19.90 | 18.15 | % | 0.20 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 95.00 | 22.00 | 25.00 | 23.50 | % | 0.25 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST |