WBS · Webster Financial Corp

Track WBS — free Ask ALVIS about WBS

$76.09 +0.63 (+0.83%)

Market Cap

$12.23B

162.03M

Options Chain

15-min delayed

Underlying $75.46 · Jul 23, 2026 Options Calculator

Aug 21, 2026 · 28d Sep 18, 2026 · 56d Oct 16, 2026 · 84d Jan 15, 2027 · 175d

Put/Call OI

0.00

Open interest

320

Volume

Max pain

$70

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	49.3%	0.992	—		—	—	—	—	0
Call · $55 In the money Last — Breakeven — IV 49.3% Delta 0.992 (~99% ITM) Gamma 0.002 Theta -0.004 Vega 0.004 Open interest 0 Model this call Put · $55 Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	42.2%	0.981	—		—	—	—	—	0
Call · $60 In the money Last — Breakeven — IV 42.2% Delta 0.981 (~98% ITM) Gamma 0.005 Theta -0.008 Vega 0.009 Open interest 0 Model this call Put · $60 Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	0.1%	0.998	—		—	—	—	—	0
Call · $65 In the money Last — Breakeven — IV 0.1% Delta 0.998 (~100% ITM) Gamma 0 Theta -0.002 Vega 0 Open interest 0 Model this call Put · $65 Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	37.3%	0.889	—		$0.01	—	—	1	0
Call · $67.5 In the money Last — Breakeven — IV 37.3% Delta 0.889 (~89% ITM) Gamma 0.024 Theta -0.029 Vega 0.035 Open interest 0 Model this call Put · $67.5 Last $0.01 Breakeven $67.49 IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	3	18.7%	0.95	$5.60		—	-0.133	28.7%	—	0
Call · $70 In the money Last $5.60 Breakeven $75.60 IV 18.7% Delta 0.95 (~95% ITM) Gamma 0.025 Theta -0.009 Vega 0.02 Open interest 3 Model this call Put · $70 Last — Breakeven — IV 28.7% Delta -0.133 (~13% ITM) Gamma 0.036 Theta -0.023 Vega 0.053 Open interest 0 Model this put
5	1	0.1%	0.998	$3.72		$0.75	-0.179	20%	1	1
Call · $72.5 In the money Last $3.72 Breakeven $76.22 IV 0.1% Delta 0.998 (~100% ITM) Gamma 0 Theta -0.003 Vega 0 Open interest 5 Model this call Put · $72.5 Last $0.75 Breakeven $71.75 IV 20% Delta -0.179 (~18% ITM) Gamma 0.062 Theta -0.019 Vega 0.054 Open interest 1 Model this put
51	62	6%	0.828	$2.50		—	-0.403	26.9%	—	0
Call · $75 In the money Last $2.50 Breakeven $77.50 IV 6% Delta 0.828 (~83% ITM) Gamma 0.202 Theta -0.008 Vega 0.052 Open interest 51 Model this call Put · $75 Last — Breakeven — IV 26.9% Delta -0.403 (~40% ITM) Gamma 0.069 Theta -0.038 Vega 0.083 Open interest 0 Model this put
Underlying $75.46
256	8	14.3%	0.34	$1.00		$3.70	-0.62	19.2%	1	0
Call · $77.5 Last $1.00 Breakeven $78.50 IV 14.3% Delta 0.34 (~34% ITM) Gamma 0.122 Theta -0.021 Vega 0.075 Open interest 256 Model this call Put · $77.5 In the money Last $3.70 Breakeven $73.80 IV 19.2% Delta -0.62 (~62% ITM) Gamma 0.097 Theta -0.026 Vega 0.084 Open interest 0 Model this put
2	3	16.4%	0.143	$0.23		—	-0.837	18.1%	—	0
Call · $80 Last $0.23 Breakeven $80.23 IV 16.4% Delta 0.143 (~14% ITM) Gamma 0.066 Theta -0.015 Vega 0.059 Open interest 2 Model this call Put · $80 In the money Last — Breakeven — IV 18.1% Delta -0.837 (~84% ITM) Gamma 0.069 Theta -0.015 Vega 0.057 Open interest 0 Model this put
1	1	26.9%	0.148	$0.55		—	—	—	—	0
Call · $82.5 Last $0.55 Breakeven $83.05 IV 26.9% Delta 0.148 (~15% ITM) Gamma 0.041 Theta -0.024 Vega 0.059 Open interest 1 Model this call Put · $82.5 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$0.26		—	-0.9	30.5%	—	0
Call · $85 Last $0.26 Breakeven $85.26 IV — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $85 In the money Last — Breakeven — IV 30.5% Delta -0.9 (~90% ITM) Gamma 0.029 Theta -0.018 Vega 0.039 Open interest 0 Model this put
0	—	—	—	—		—	-0.922	42.1%	—	0
Call · $90 Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $90 In the money Last — Breakeven — IV 42.1% Delta -0.922 (~92% ITM) Gamma 0.018 Theta -0.021 Vega 0.038 Open interest 0 Model this put
0	—	—	—	—		—	-0.933	51.9%	—	0
Call · $95 Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $95 In the money Last — Breakeven — IV 51.9% Delta -0.933 (~93% ITM) Gamma 0.013 Theta -0.022 Vega 0.023 Open interest 0 Model this put
0	—	—	—	—		—	-0.941	60.8%	—	0
Call · $100 Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $100 In the money Last — Breakeven — IV 60.8% Delta -0.941 (~94% ITM) Gamma 0.01 Theta -0.024 Vega 0.024 Open interest 0 Model this put
0	—	—	—	—		—	-0.947	69.2%	—	0
Call · $105 Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $105 In the money Last — Breakeven — IV 69.2% Delta -0.947 (~95% ITM) Gamma 0.008 Theta -0.025 Vega 0.024 Open interest 0 Model this put
0	—	—	—	—		—	-0.951	77.2%	—	0
Call · $110 Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $110 In the money Last — Breakeven — IV 77.2% Delta -0.951 (~95% ITM) Gamma 0.007 Theta -0.026 Vega 0.024 Open interest 0 Model this put

32 contracts expiring August 21, 2026. Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. In-the-money strikes are shaded and deepen toward the money; the strike nearest the underlying is highlighted, and the bar under each open-interest figure scales to the heaviest strike shown. Click any strike for its greeks, breakevens and to model it in the calculator on the market's own implied volatility. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 801337 CUSIP 947890109 13F (30d) 100 filings 99 filers Visit website Investor relations