Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for WBS (WEBSTER FINANCIAL CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 WBS  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

44.33 
 WEBSTER FINANCIAL CORP       CHANGE

0.49 
 HIGH 44.34   LOW 43.76   DIVIDEND DATE 2017-11-06 
 OPEN 44.01   CLOSE 43.84   DIVIDEND AMOUNT 0.26 
 BID 0.00   ASK 0.00   YIELD 1.90 
 VOLUME 822,353   SPLIT DATE     DATE/TIME: 2024-05-24 
 OPTION VOLUME 102   IMPLIED VOLATILITY 0.00   HISTORICAL VOL  0.31 
Data used in the screeners below are delayed from May 3, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 WBS  44.9    WBS  Jun 21 '24  40.00  8.51  3.60  8.03%    0.92  1
 WBS  44.9    WBS  Jul 19 '24  40.00  5.90  1.00  2.23%    0.35  2
 WBS  44.9    WBS  Nov 15 '24  45.00  4.30  4.30  9.58%    0.31  6
 WBS  44.9    WBS  Oct 18 '24  45.00  3.90  3.90  8.69%    0.31  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 WBS  Jun 21 '24  40.00   C  8.51    WBS  Jun 21 '24  40.00   P  0.35    8.86  4.90
 WBS  Nov 15 '24  45.00   C  4.30    WBS  Nov 15 '24  45.00   P  4.25    8.55  0.10
 WBS  Jul 19 '24  40.00   C  5.90    WBS  Jul 19 '24  40.00   P  0.68    6.58  4.90
 WBS  Oct 18 '24  45.00   C  3.90    WBS  Oct 18 '24  45.00   P  3.35    7.25  0.10
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 WBS  May 17 '24  50.00   P  5.80    WBS  May 17 '24  45.00   P  1.20    4.60  5.00
 WBS  May 17 '24  50.00   P  5.80    WBS  May 17 '24  40.00   P  0.13    5.67  10.00
 WBS  Jul 19 '24  55.00   P  2.09    WBS  Jul 19 '24  40.00   P  0.68    1.42  15.00
 WBS  Nov 15 '24  45.00   P  4.25    WBS  Nov 15 '24  40.00   P  1.88    2.37  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 WBS  Jun 21 '24  40.00   C  8.51    WBS  Jun 21 '24  50.00   C  0.25    8.26  10.00
 WBS  Jun 21 '24  40.00   C  8.51    WBS  Jun 21 '24  45.00   C  1.90    6.61  5.00
 WBS  Jul 19 '24  40.00   C  5.90    WBS  Jul 19 '24  50.00   C  0.70    5.20  10.00
 WBS  Jul 19 '24  40.00   C  5.90    WBS  Jul 19 '24  45.00   C  2.50    3.40  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 WBS  Jul 19 '24  45.00   C  2.50    WBS  Jul 19 '24  40.00   C  5.90    -3.40  5.00
 WBS  Jul 19 '24  55.00   C  0.21    WBS  Jul 19 '24  40.00   C  5.90    -5.69  15.00
 WBS  Jul 19 '24  50.00   C  0.70    WBS  Jul 19 '24  40.00   C  5.90    -5.20  10.00
 WBS  Jun 21 '24  55.00   C  0.24    WBS  Jun 21 '24  40.00   C  8.51    -8.27  15.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 WBS  Jul 19 '24  30.00   P  0.90    WBS  Jul 19 '24  50.00   P  5.35    -4.45  20.00
 WBS  Jul 19 '24  30.00   P  0.90    WBS  Jul 19 '24  45.00   P  2.12    -1.23  15.00
 WBS  Jul 19 '24  35.00   P  0.25    WBS  Jul 19 '24  50.00   P  5.35    -5.10  15.00
 WBS  Nov 15 '24  30.00   P  0.55    WBS  Nov 15 '24  50.00   P  6.59    -6.04  20.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 WBS  Jun 21 '24  40.00   C  8.51    WBS  Jul 19 '24  40.00   C  5.90    2.61  1
 WBS  Nov 15 '24  45.00   C  4.30    WBS  Jan 17 '25  45.00   C  4.90    -0.60  2
 WBS  Nov 15 '24  50.00   C  2.27    WBS  Jan 17 '25  50.00   C  2.80    -0.52  2
 WBS  Oct 18 '24  45.00   C  3.90    WBS  Jan 17 '25  45.00   C  4.90    -1.00  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 WBS  May 17 '24  50.00   P  5.80    WBS  Jul 19 '24  50.00   P  5.35    0.45  2
 WBS  May 17 '24  50.00   P  5.80    WBS  Nov 15 '24  50.00   P  6.59    -0.79  6
 WBS  May 17 '24  40.00   P  0.13    WBS  Jun 21 '24  40.00   P  0.35    -0.22  1
 WBS  May 17 '24  40.00   P  0.13    WBS  Jul 19 '24  40.00   P  0.68    -0.55  2
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.