Options Chain for WABTEC COM (WAB) - $213.45 as of 12/3/2025 8:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 122.40 | 125.10 | 123.75 | % | 1.38 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 95.00 | 117.40 | 120.40 | 118.90 | % | 1.25 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 100.00 | 112.40 | 115.40 | 113.90 | % | 1.14 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 105.00 | 107.40 | 110.30 | 108.85 | % | 1.04 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 110.00 | 102.50 | 105.50 | 104.00 | 84.50 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 3:59:53 PM EST |
| 115.00 | 97.50 | 100.10 | 98.80 | 83.72 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 3:59:53 PM EST |
| 120.00 | 92.50 | 95.60 | 94.05 | % | 0.78 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 125.00 | 87.50 | 90.40 | 88.95 | % | 0.71 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 130.00 | 82.50 | 85.20 | 83.85 | 74.47 | 0.00 | 0.00% | 0.64 | 0 | 10 | 1.60 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:53 PM EST |
| 135.00 | 77.50 | 80.50 | 79.00 | 69.84 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:53 PM EST |
| 140.00 | 72.50 | 75.10 | 73.80 | 65.22 | 0.00 | 0.00% | 0.53 | 0 | 7 | 1.37 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:53 PM EST |
| 145.00 | 67.50 | 70.40 | 68.95 | 47.00 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.34 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/3/2025 3:59:53 PM EST |
| 150.00 | 62.60 | 65.40 | 64.00 | % | 0.43 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 155.00 | 57.60 | 60.30 | 58.95 | % | 0.38 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 160.00 | 51.80 | 55.40 | 53.60 | 47.60 | 0.00 | 0.00% | 0.34 | 0 | 15 | 1.06 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 12/3/2025 3:59:53 PM EST |
| 165.00 | 47.00 | 50.30 | 48.65 | 46.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 12/3/2025 3:59:53 PM EST |
| 170.00 | 42.10 | 45.70 | 43.90 | 39.42 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:53 PM EST |
| 175.00 | 37.70 | 40.30 | 39.00 | 30.30 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/3/2025 3:59:53 PM EST |
| 180.00 | 32.80 | 35.40 | 34.10 | 17.30 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.71 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 3:59:53 PM EST |
| 185.00 | 27.90 | 30.50 | 29.20 | 17.90 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.64 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:53 PM EST |
| 190.00 | 23.00 | 25.60 | 24.30 | 13.98 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.56 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 12/3/2025 3:59:53 PM EST |
| 195.00 | 18.20 | 21.00 | 19.60 | 10.18 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.51 | 0.97 | 0.01 | -0.02 | 11/21/2025 | 12/3/2025 3:59:53 PM EST |
| 200.00 | 13.60 | 15.50 | 14.55 | 10.32 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.38 | 0.90 | 0.02 | -0.06 | 11/28/2025 | 12/3/2025 3:59:53 PM EST |
| 210.00 | 4.70 | 7.30 | 6.00 | 5.50 | +0.88 | +19.05% | 0.03 | 5 | 308 | 0.22 | 0.65 | 0.04 | -0.11 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 220.00 | 1.00 | 2.95 | 1.98 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.21 | 0.25 | 0.03 | -0.09 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.43 | 0.04 | 0.01 | -0.03 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.45 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 3.42 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/3/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/3/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/3/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 12/3/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/3/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/3/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.20 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/3/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 12/3/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.90 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.25 | 0.63 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 2.30 | 1.15 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.45 | -0.31 | -40.79% | 0.00 | 1 | 19 | 0.45 | -0.01 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.51 | -0.03 | 0.01 | -0.02 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 200.00 | 0.15 | 1.40 | 0.78 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.26 | -0.10 | 0.02 | -0.06 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 210.00 | 1.45 | 3.20 | 2.33 | 2.55 | -3.35 | -56.78% | 0.01 | 2 | 3 | 0.22 | -0.35 | 0.04 | -0.11 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 220.00 | 7.20 | 8.30 | 7.75 | 28.15 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.20 | -0.75 | 0.03 | -0.09 | 8/21/2025 | 12/3/2025 3:59:53 PM EST |
| 230.00 | 15.00 | 17.80 | 16.40 | % | 0.07 | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.03 | 12/3/2025 3:59:53 PM EST | |||
| 240.00 | 25.30 | 27.70 | 26.50 | % | 0.11 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 250.00 | 34.90 | 38.10 | 36.50 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 260.00 | 45.10 | 48.10 | 46.60 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 270.00 | 55.10 | 58.10 | 56.60 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 280.00 | 64.80 | 67.60 | 66.20 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 290.00 | 74.70 | 77.60 | 76.15 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 300.00 | 85.10 | 87.60 | 86.35 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST |