Options Chain for WATERBRIDGE INFRASTRUCTURE LLC CL A SHS REPSTG (WBI) - $29.27 as of 5/7/2026 3:37:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.80 | 17.30 | 15.55 | % | 1.24 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 15.00 | 11.20 | 14.80 | 13.00 | % | 0.87 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 17.50 | 8.70 | 12.00 | 10.35 | 8.60 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/7/2026 1:59:00 PM EST |
| 20.00 | 6.20 | 9.70 | 7.95 | 6.10 | 0.00 | 0.00% | 0.40 | 0 | 43 | 1.52 | 0.97 | 0.01 | 0.00 | 4/8/2026 | 5/7/2026 1:59:00 PM EST |
| 22.50 | 4.90 | 7.60 | 6.25 | 8.10 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.32 | 0.88 | 0.04 | -0.01 | 4/30/2026 | 5/7/2026 1:59:00 PM EST |
| 25.00 | 3.40 | 4.00 | 3.70 | 3.50 | -1.56 | -30.83% | 0.15 | 4 | 385 | 0.57 | 0.75 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 1:59:00 PM EST |
| 30.00 | 0.40 | 1.40 | 0.90 | 0.95 | -1.30 | -57.78% | 0.03 | 2 | 153 | 0.45 | 0.35 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 1:59:00 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.98 | 0.09 | 0.04 | -0.01 | 4/22/2026 | 5/7/2026 1:59:00 PM EST |
| 40.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 1.69 | 0.02 | 0.01 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.60 | 1.30 | % | 0.10 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 15.00 | 0.00 | 2.65 | 1.33 | % | 0.09 | 0 | 6 | 2.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 17.50 | 0.05 | 2.65 | 1.35 | 2.28 | 0.00 | 0.00% | 0.08 | 0 | 27 | 1.47 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 1:59:00 PM EST |
| 20.00 | 0.00 | 2.70 | 1.35 | 0.51 | 0.00 | 0.00% | 0.07 | 0 | 18 | 1.84 | -0.03 | 0.01 | 0.00 | 4/16/2026 | 5/7/2026 1:59:00 PM EST |
| 22.50 | 0.20 | 0.55 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.59 | -0.12 | 0.04 | -0.01 | 4/23/2026 | 5/7/2026 1:59:00 PM EST |
| 25.00 | 0.65 | 1.10 | 0.88 | 0.85 | +0.26 | +44.07% | 0.04 | 8 | 126 | 0.56 | -0.25 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 1:59:00 PM EST |
| 30.00 | 2.85 | 3.40 | 3.13 | 2.90 | +0.60 | +26.09% | 0.10 | 3 | 1,770 | 0.46 | -0.65 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 1:59:00 PM EST |
| 35.00 | 6.10 | 8.80 | 7.45 | % | 0.21 | 0 | 0 | 1.03 | -0.91 | 0.04 | -0.01 | 5/7/2026 1:59:00 PM EST | |||
| 40.00 | 10.20 | 14.50 | 12.35 | % | 0.31 | 0 | 0 | 1.45 | -0.98 | 0.01 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 45.00 | 15.20 | 19.40 | 17.30 | % | 0.38 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST |