Options Chain for WABTEC COM (WAB) - $194.40 as of 8/13/2025 9:26:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 62.40 | 65.90 | 64.15 | % | 0.49 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 135.00 | 57.40 | 60.70 | 59.05 | % | 0.44 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 140.00 | 52.40 | 56.00 | 54.20 | % | 0.39 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 145.00 | 47.40 | 50.80 | 49.10 | % | 0.34 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 150.00 | 42.40 | 46.30 | 44.35 | % | 0.30 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 155.00 | 37.40 | 41.00 | 39.20 | 36.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 160.00 | 32.40 | 36.50 | 34.45 | % | 0.22 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 165.00 | 27.40 | 31.40 | 29.40 | % | 0.18 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 170.00 | 23.30 | 25.70 | 24.50 | % | 0.14 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 175.00 | 18.00 | 20.60 | 19.30 | % | 0.11 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 180.00 | 13.10 | 15.50 | 14.30 | % | 0.08 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 185.00 | 8.00 | 11.10 | 9.55 | 9.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:54 PM EST |
| 190.00 | 4.20 | 5.20 | 4.70 | 4.50 | +0.57 | +14.51% | 0.02 | 6 | 14 | 0.43 | 0.83 | 0.06 | -0.21 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 195.00 | 0.20 | 1.35 | 0.78 | 1.30 | +0.05 | +4.00% | 0.00 | 1 | 49 | 0.19 | 0.42 | 0.11 | -0.32 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 200.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.35 | 0.06 | 0.03 | -0.11 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.28 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.83 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 190.00 | 0.30 | 0.45 | 0.38 | 0.40 | -1.00 | -71.43% | 0.00 | 19 | 26 | 0.30 | -0.17 | 0.06 | -0.21 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 195.00 | 1.60 | 2.30 | 1.95 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.26 | -0.58 | 0.11 | -0.32 | 7/31/2025 | 8/13/2025 3:59:54 PM EST |
| 200.00 | 4.30 | 7.00 | 5.65 | 11.73 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.58 | -0.94 | 0.03 | -0.11 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 210.00 | 14.80 | 17.30 | 16.05 | 18.94 | 0.00 | 0.00% | 0.08 | 0 | 26 | 1.12 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 220.00 | 23.70 | 27.80 | 25.75 | 10.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:54 PM EST |
| 230.00 | 34.60 | 37.60 | 36.10 | % | 0.16 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 240.00 | 44.10 | 47.80 | 45.95 | % | 0.19 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 250.00 | 53.80 | 57.80 | 55.80 | % | 0.22 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 260.00 | 63.90 | 67.80 | 65.85 | % | 0.25 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 270.00 | 74.00 | 77.60 | 75.80 | % | 0.28 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 280.00 | 83.90 | 87.60 | 85.75 | % | 0.31 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 290.00 | 94.20 | 97.60 | 95.90 | % | 0.33 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 300.00 | 103.90 | 107.80 | 105.85 | % | 0.35 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |