Options Chain for WEBSTER FINL CORP COM (WBS) - $52.32 as of 6/6/2025 2:44:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.20 | 32.90 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 25.00 | 26.80 | 30.70 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 30.00 | 22.00 | 25.60 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 35.00 | 16.70 | 20.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 40.00 | 11.90 | 15.60 | 9.44 | 0.00 | 0.00% | 0 | 7 | 1.60 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/6/2025 4:00:01 PM EST |
| 45.00 | 6.80 | 10.70 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/6/2025 4:00:01 PM EST |
| 50.00 | 3.90 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 306 | 0.40 | 0.86 | 0.06 | -0.03 | 5/28/2025 | 6/6/2025 4:00:01 PM EST |
| 55.00 | 0.60 | 0.90 | 0.70 | +0.25 | +55.56% | 51 | 735 | 0.31 | 0.35 | 0.12 | -0.04 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | +0.05 | +100.00% | 11 | 463 | 0.43 | 0.02 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 170 | 0.64 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.72 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/6/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.90 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 6/6/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 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 | 0.05 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 6/6/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 26 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/6/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 75 | 0.89 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 235 | 0.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:01 PM EST |
| 50.00 | 0.20 | 0.45 | 0.40 | -0.30 | -42.86% | 5 | 175 | 0.36 | -0.14 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 55.00 | 1.55 | 2.35 | 3.20 | 0.00 | 0.00% | 0 | 86 | 0.27 | -0.65 | 0.12 | -0.04 | 2/28/2025 | 6/6/2025 4:00:01 PM EST |
| 60.00 | 4.90 | 8.40 | 5.50 | 0.00 | 0.00% | 0 | 15 | 0.97 | -0.98 | 0.02 | -0.01 | 12/4/2024 | 6/6/2025 4:00:01 PM EST |
| 65.00 | 9.30 | 13.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 70.00 | 14.50 | 18.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 75.00 | 19.30 | 23.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 80.00 | 24.30 | 28.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 85.00 | 29.30 | 33.40 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 90.00 | 34.60 | 38.40 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST |