Options Chain for WABTEC COM (WAB) - $197.80 as of 10/8/2025 4:53:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 102.40 | 106.00 | 104.20 | % | 1.10 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 100.00 | 97.90 | 101.10 | 99.50 | % | 0.99 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 105.00 | 92.60 | 96.00 | 94.30 | % | 0.90 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 110.00 | 87.70 | 91.00 | 89.35 | 104.18 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 10/8/2025 2:59:05 PM EST |
| 115.00 | 82.40 | 85.50 | 83.95 | % | 0.73 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 120.00 | 77.60 | 81.00 | 79.30 | % | 0.66 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 125.00 | 72.60 | 76.20 | 74.40 | % | 0.60 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 130.00 | 67.40 | 71.00 | 69.20 | % | 0.53 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 135.00 | 62.70 | 66.10 | 64.40 | % | 0.48 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 140.00 | 57.70 | 61.10 | 59.40 | % | 0.42 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 145.00 | 52.10 | 56.00 | 54.05 | 47.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:05 PM EST |
| 150.00 | 47.80 | 50.90 | 49.35 | 41.16 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:05 PM EST |
| 155.00 | 42.60 | 45.50 | 44.05 | % | 0.28 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 160.00 | 37.50 | 41.10 | 39.30 | 40.40 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:05 PM EST |
| 165.00 | 32.70 | 36.10 | 34.40 | 25.60 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.06 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 2:59:05 PM EST |
| 170.00 | 28.50 | 31.20 | 29.85 | 25.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:05 PM EST |
| 175.00 | 23.50 | 26.20 | 24.85 | 32.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 10/8/2025 2:59:05 PM EST |
| 180.00 | 18.30 | 21.30 | 19.80 | 31.65 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.68 | 0.98 | 0.00 | -0.07 | 5/13/2025 | 10/8/2025 2:59:05 PM EST |
| 185.00 | 14.00 | 16.50 | 15.25 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.60 | 0.93 | 0.01 | -0.11 | 9/22/2025 | 10/8/2025 2:59:05 PM EST |
| 190.00 | 9.20 | 11.10 | 10.15 | 9.48 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.39 | 0.85 | 0.02 | -0.16 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 195.00 | 5.40 | 6.50 | 5.95 | 6.95 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.25 | 0.71 | 0.04 | -0.19 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 200.00 | 2.25 | 3.30 | 2.78 | 3.10 | +0.10 | +3.34% | 0.01 | 2 | 243 | 0.24 | 0.49 | 0.05 | -0.20 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 210.00 | 0.25 | 0.70 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.26 | 0.10 | 0.02 | -0.08 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 220.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.38 | 0.01 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.46 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:05 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 2:59:05 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/8/2025 2:59:05 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 10/8/2025 2:59:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 10/8/2025 2:59:05 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 10/8/2025 2:59:05 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/8/2025 2:59:05 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 2:59:05 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:59:05 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:59:05 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | -0.01 | 9/26/2025 | 10/8/2025 2:59:05 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.51 | -0.02 | 0.00 | -0.07 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 185.00 | 0.20 | 0.75 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.35 | -0.07 | 0.01 | -0.11 | 10/1/2025 | 10/8/2025 2:59:05 PM EST |
| 190.00 | 0.35 | 1.00 | 0.68 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.29 | -0.15 | 0.02 | -0.16 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.27 | -0.29 | 0.04 | -0.19 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 200.00 | 3.00 | 3.90 | 3.45 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.25 | -0.51 | 0.05 | -0.20 | 10/3/2025 | 10/8/2025 2:59:05 PM EST |
| 210.00 | 9.40 | 12.10 | 10.75 | 19.90 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.36 | -0.90 | 0.02 | -0.08 | 7/31/2025 | 10/8/2025 2:59:05 PM EST |
| 220.00 | 19.20 | 22.20 | 20.70 | 21.47 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.63 | -0.99 | 0.00 | -0.01 | 9/23/2025 | 10/8/2025 2:59:05 PM EST |
| 230.00 | 29.10 | 32.10 | 30.60 | 35.68 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 10/8/2025 2:59:05 PM EST |
| 240.00 | 39.30 | 42.40 | 40.85 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 250.00 | 49.50 | 52.00 | 50.75 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 260.00 | 59.10 | 62.30 | 60.70 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 270.00 | 69.60 | 72.40 | 71.00 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 280.00 | 79.60 | 82.40 | 81.00 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 290.00 | 89.50 | 92.40 | 90.95 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 300.00 | 99.70 | 101.80 | 100.75 | % | 0.34 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST |