Options Chain for WEBSTER FINL CORP COM (WBS) - $45.48 as of 4/26/2024 3:56:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.90 | 22.50 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 30.00 | 12.80 | 17.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 35.00 | 7.50 | 12.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 40.00 | 2.90 | 7.50 | % | 0 | 0 | 1.25 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 45.00 | 0.90 | 1.10 | 1.10 | -0.15 | -12.00% | 1 | 442 | 0.31 | 0.44 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 264 | 0.42 | 0.03 | 0.03 | 0.00 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 94 | 0.57 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 3.20 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 70.00 | 0.00 | 3.20 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 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 | 3.20 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 3.20 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 40.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 170 | 0.42 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 45.00 | 1.25 | 2.40 | 1.25 | +0.20 | +19.05% | 5 | 179 | 0.52 | -0.56 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 50.00 | 3.00 | 5.60 | 4.80 | 0.00 | 0.00% | 0 | 90 | 0.00 | -0.97 | 0.03 | 0.00 | 4/16/2024 | 4/26/2024 3:59:50 PM EST |
| 55.00 | 8.00 | 12.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 60.00 | 13.00 | 17.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 65.00 | 18.00 | 22.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 70.00 | 23.00 | 27.70 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |