Options Chain for WABTEC COM (WAB) - $194.43 as of 11/20/2024 8:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 142.50 | 146.50 | % | 0 | 8 | 2.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 137.60 | 140.90 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 132.60 | 136.60 | 130.60 | 0.00 | 0.00% | 0 | 20 | 2.52 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 127.60 | 131.60 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 122.80 | 126.60 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 117.90 | 121.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 113.00 | 116.70 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 85.00 | 107.70 | 111.70 | % | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 90.00 | 102.70 | 106.70 | 49.01 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 97.70 | 101.70 | % | 0 | 7 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 100.00 | 92.80 | 96.90 | 38.57 | 0.00 | 0.00% | 0 | 15 | 1.44 | 1.00 | 0.00 | 0.00 | 2/5/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 87.80 | 91.80 | 91.88 | 0.00 | 0.00% | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 82.80 | 86.80 | 81.17 | 0.00 | 0.00% | 0 | 27 | 1.25 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 77.80 | 81.80 | 69.20 | 0.00 | 0.00% | 0 | 22 | 1.22 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 72.80 | 76.90 | 46.96 | 0.00 | 0.00% | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 4:00:02 PM EST |
| 125.00 | 68.90 | 71.20 | 65.15 | 0.00 | 0.00% | 0 | 42 | 1.00 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 62.90 | 66.80 | 70.75 | 0.00 | 0.00% | 0 | 51 | 0.96 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 135.00 | 57.90 | 61.90 | 64.32 | 0.00 | 0.00% | 0 | 31 | 0.90 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 140.00 | 53.00 | 57.00 | 54.55 | +21.90 | +67.08% | 2 | 62 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 145.00 | 48.00 | 52.00 | 24.10 | 0.00 | 0.00% | 0 | 52 | 0.72 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 4:00:02 PM EST |
| 150.00 | 43.10 | 47.00 | 32.40 | 0.00 | 0.00% | 0 | 327 | 0.68 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 4:00:02 PM EST |
| 155.00 | 37.70 | 42.20 | 45.60 | 0.00 | 0.00% | 0 | 218 | 0.61 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 160.00 | 33.50 | 36.60 | 37.83 | 0.00 | 0.00% | 0 | 23 | 0.58 | 1.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 165.00 | 28.20 | 32.10 | 25.30 | 0.00 | 0.00% | 0 | 39 | 0.50 | 0.99 | 0.00 | -0.03 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 170.00 | 23.30 | 27.40 | 26.19 | 0.00 | 0.00% | 0 | 335 | 0.39 | 0.98 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 175.00 | 19.00 | 22.40 | 21.69 | 0.00 | 0.00% | 0 | 228 | 0.36 | 0.94 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 180.00 | 14.90 | 17.50 | 20.48 | 0.00 | 0.00% | 0 | 37 | 0.29 | 0.88 | 0.01 | -0.05 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 185.00 | 10.10 | 12.50 | 14.93 | 0.00 | 0.00% | 0 | 64 | 0.22 | 0.80 | 0.02 | -0.07 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 190.00 | 5.90 | 9.30 | 8.58 | 0.00 | 0.00% | 0 | 593 | 0.22 | 0.68 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 195.00 | 4.40 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 81 | 0.21 | 0.51 | 0.04 | -0.09 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 200.00 | 2.15 | 3.10 | 2.60 | -0.41 | -13.63% | 8 | 60 | 0.21 | 0.35 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 210.00 | 0.25 | 1.10 | 0.78 | 0.00 | 0.00% | 0 | 52 | 0.21 | 0.13 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 220.00 | 0.15 | 0.70 | 0.16 | -0.04 | -20.00% | 5 | 7 | 0.26 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.01 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 240.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:02 PM EST |
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.40 | % | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 73 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 24 | 1.58 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 0.35 | % | 0 | 18 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 36 | 1.13 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 33 | 1.30 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 0.35 | % | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 18 | 1.02 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 125 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 0.40 | 1.50 | 0.00 | 0.00% | 0 | 64 | 0.88 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 0.45 | 1.75 | 0.00 | 0.00% | 0 | 116 | 0.83 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 0.75 | 2.91 | 0.00 | 0.00% | 0 | 188 | 0.85 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 0.45 | 0.95 | 0.00 | 0.00% | 0 | 75 | 0.72 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 4:00:02 PM EST |
| 140.00 | 0.00 | 1.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 103 | 0.65 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 244 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:02 PM EST |
| 155.00 | 0.00 | 0.75 | 3.00 | 0.00 | 0.00% | 0 | 21 | 0.53 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 4:00:02 PM EST |
| 160.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 11/20/2024 4:00:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 80 | 0.41 | -0.01 | 0.00 | -0.03 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 170.00 | 0.10 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.02 | 0.00 | -0.03 | 10/24/2024 | 11/20/2024 4:00:02 PM EST |
| 175.00 | 0.25 | 0.60 | 1.45 | 0.00 | 0.00% | 0 | 25 | 0.25 | -0.06 | 0.01 | -0.04 | 10/28/2024 | 11/20/2024 4:00:02 PM EST |
| 180.00 | 0.60 | 0.90 | 0.75 | +0.25 | +50.00% | 4 | 39 | 0.23 | -0.12 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 185.00 | 1.20 | 1.55 | 1.50 | +0.25 | +20.00% | 6 | 37 | 0.22 | -0.20 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 190.00 | 2.25 | 2.70 | 2.45 | +0.35 | +16.67% | 12 | 4 | 0.20 | -0.32 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 195.00 | 4.20 | 4.60 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.49 | 0.04 | -0.09 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 200.00 | 6.90 | 7.80 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.20 | -0.65 | 0.03 | -0.08 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 210.00 | 15.00 | 17.50 | % | 0 | 0 | 0.35 | -0.87 | 0.02 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 220.00 | 23.60 | 27.60 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 230.00 | 33.60 | 37.60 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 240.00 | 43.90 | 47.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 250.00 | 53.70 | 57.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 260.00 | 63.60 | 67.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 270.00 | 73.60 | 77.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 280.00 | 83.60 | 87.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |