Options Chain for WEBSTER FINL CORP COM (WBS) - $59.55 as of 11/20/2024 8:53:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.00 | 36.90 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 30.00 | 27.00 | 31.90 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 22.40 | 27.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 40.00 | 17.40 | 22.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 45.00 | 12.70 | 16.40 | 15.25 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 50.00 | 9.00 | 11.50 | 10.11 | 0.00 | 0.00% | 0 | 19 | 0.85 | 0.96 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 4.50 | 6.10 | 6.50 | 0.00 | 0.00% | 0 | 68 | 0.45 | 0.83 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 60.00 | 1.85 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 175 | 0.31 | 0.50 | 0.08 | -0.04 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 65.00 | 0.20 | 0.85 | 0.63 | 0.00 | 0.00% | 0 | 83 | 0.31 | 0.17 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 75.00 | 0.00 | 2.65 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 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 | 2.45 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 30.00 | 0.00 | 2.50 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 40.00 | 0.00 | 1.65 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 45.00 | 0.00 | 2.65 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 50.00 | 0.05 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 86 | 0.46 | -0.04 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 0.50 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 30 | 0.33 | -0.17 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 60.00 | 2.00 | 2.30 | 2.30 | -0.25 | -9.81% | 1 | 89 | 0.29 | -0.50 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 65.00 | 3.50 | 7.80 | % | 0 | 0 | 0.66 | -0.83 | 0.05 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 70.00 | 8.40 | 13.00 | % | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 75.00 | 13.20 | 18.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |