Options Chain for WEBSTER FINL CORP COM (WBS) - $51.03 as of 3/28/2025 9:20:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 27.60 | 30.40 | 22.83 | 0.00 | 0.00% | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 24.70 | 28.10 | 28.00 | 0.00 | 0.00% | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 19.70 | 23.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 15.20 | 17.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 40.00 | 9.60 | 13.20 | 13.50 | 0.00 | 0.00% | 0 | 9 | 1.30 | 0.99 | 0.00 | -0.01 | 10/17/2024 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 6.30 | 6.60 | 16.30 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.93 | 0.03 | -0.03 | 11/19/2024 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 2.35 | 2.55 | 3.81 | 0.00 | 0.00% | 0 | 671 | 0.37 | 0.63 | 0.09 | -0.05 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 0.35 | 0.60 | 0.99 | 0.00 | 0.00% | 0 | 169 | 0.35 | 0.18 | 0.07 | -0.03 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 26 | 0.60 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 376 | 0.89 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 149 | 0.96 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.50 | 0.82 | 0.00 | 0.00% | 0 | 16 | 1.11 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 0.05 | 0.15 | 0.05 | -0.30 | -85.72% | 322 | 50 | 0.59 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 0.20 | 0.30 | 0.30 | +0.10 | +50.00% | 320 | 687 | 0.44 | -0.07 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 1.15 | 1.35 | 1.25 | +0.40 | +47.06% | 17 | 1,052 | 0.38 | -0.37 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 4.10 | 4.40 | 3.57 | 0.00 | 0.00% | 0 | 103 | 0.35 | -0.82 | 0.07 | -0.03 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 7.20 | 10.50 | 11.05 | 0.00 | 0.00% | 0 | 52 | 0.73 | -0.98 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 12.00 | 16.00 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 17.10 | 20.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 75.00 | 22.20 | 24.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 27.00 | 30.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 32.00 | 35.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |