Options Chain for WEBSTER FINL CORP COM (WBS) - $64.70 as of 12/19/2025 3:56:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.40 | 36.30 | 34.85 | % | 1.16 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 35.00 | 28.40 | 31.40 | 29.90 | % | 0.85 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 37.50 | 25.90 | 28.80 | 27.35 | % | 0.73 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 40.00 | 23.40 | 26.30 | 24.85 | % | 0.62 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 42.50 | 20.90 | 23.80 | 22.35 | % | 0.53 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 45.00 | 18.00 | 21.20 | 19.60 | 9.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 12/19/2025 4:00:03 PM EST |
| 47.50 | 16.30 | 18.70 | 17.50 | % | 0.37 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 50.00 | 13.80 | 16.00 | 14.90 | 10.30 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.98 | 0.99 | 0.00 | -0.01 | 11/28/2025 | 12/19/2025 4:00:03 PM EST |
| 52.50 | 11.40 | 13.60 | 12.50 | % | 0.24 | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.01 | 12/19/2025 4:00:03 PM EST | |||
| 55.00 | 8.70 | 10.50 | 9.60 | 6.30 | 0.00 | 0.00% | 0.17 | 0 | 45 | 0.63 | 0.95 | 0.02 | -0.02 | 10/15/2025 | 12/19/2025 4:00:03 PM EST |
| 57.50 | 6.60 | 9.20 | 7.90 | 3.09 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.73 | 0.89 | 0.03 | -0.03 | 11/21/2025 | 12/19/2025 4:00:03 PM EST |
| 60.00 | 4.30 | 6.70 | 5.50 | 5.50 | +2.20 | +66.67% | 0.09 | 16 | 116 | 0.59 | 0.81 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 4:00:03 PM EST |
| 62.50 | 2.30 | 4.60 | 3.45 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 105 | 0.53 | 0.68 | 0.07 | -0.04 | 12/9/2025 | 12/19/2025 4:00:03 PM EST |
| 65.00 | 1.65 | 2.20 | 1.93 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 213 | 0.27 | 0.51 | 0.08 | -0.04 | 12/15/2025 | 12/19/2025 4:00:03 PM EST |
| 67.50 | 0.65 | 1.20 | 0.93 | 0.90 | % | 0.01 | 5 | 0 | 0.26 | 0.33 | 0.07 | -0.03 | 12/19/2025 | 12/19/2025 4:00:03 PM EST | |
| 70.00 | 0.25 | 0.60 | 0.43 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.27 | 0.20 | 0.05 | -0.03 | 12/15/2025 | 12/19/2025 4:00:03 PM EST |
| 72.50 | 0.10 | 1.25 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | 0.10 | 0.03 | -0.02 | 12/16/2025 | 12/19/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.39 | 0.05 | 0.02 | -0.01 | 10/8/2025 | 12/19/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.65 | 0.01 | 0.00 | 0.00 | 11/14/2025 | 12/19/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/19/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/19/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/19/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 624 | 0.79 | -0.01 | 0.00 | -0.01 | 10/29/2025 | 12/19/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.01 | -0.01 | 12/19/2025 4:00:03 PM EST | |||
| 55.00 | 0.10 | 1.35 | 0.73 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.53 | -0.05 | 0.02 | -0.02 | 11/12/2025 | 12/19/2025 4:00:03 PM EST |
| 57.50 | 0.20 | 0.80 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | -0.11 | 0.03 | -0.03 | 12/12/2025 | 12/19/2025 4:00:03 PM EST |
| 60.00 | 0.30 | 1.15 | 0.73 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | -0.19 | 0.05 | -0.03 | 12/16/2025 | 12/19/2025 4:00:03 PM EST |
| 62.50 | 0.90 | 1.60 | 1.25 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.32 | -0.32 | 0.07 | -0.04 | 12/10/2025 | 12/19/2025 4:00:03 PM EST |
| 65.00 | 1.85 | 2.70 | 2.28 | % | 0.04 | 0 | 0 | 0.31 | -0.49 | 0.08 | -0.04 | 12/19/2025 4:00:03 PM EST | |||
| 67.50 | 3.50 | 4.00 | 3.75 | % | 0.06 | 0 | 0 | 0.30 | -0.67 | 0.07 | -0.03 | 12/19/2025 4:00:03 PM EST | |||
| 70.00 | 4.30 | 7.10 | 5.70 | % | 0.08 | 0 | 0 | 0.53 | -0.80 | 0.05 | -0.03 | 12/19/2025 4:00:03 PM EST | |||
| 72.50 | 7.30 | 9.50 | 8.40 | % | 0.12 | 0 | 0 | 0.60 | -0.90 | 0.03 | -0.02 | 12/19/2025 4:00:03 PM EST | |||
| 75.00 | 9.00 | 11.80 | 10.40 | % | 0.14 | 0 | 0 | 0.65 | -0.95 | 0.02 | -0.01 | 12/19/2025 4:00:03 PM EST | |||
| 80.00 | 13.80 | 17.50 | 15.65 | % | 0.20 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 85.00 | 18.80 | 22.50 | 20.65 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 90.00 | 23.80 | 27.60 | 25.70 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST |