Options Chain for WABTEC COM (WAB) - $265.58 as of 5/8/2026 6:55:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 114.00 | 117.70 | 115.85 | % | 0.77 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 155.00 | 109.10 | 112.70 | 110.90 | % | 0.72 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 160.00 | 104.10 | 107.70 | 105.90 | % | 0.66 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 165.00 | 99.20 | 102.70 | 100.95 | % | 0.61 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 170.00 | 94.20 | 97.70 | 95.95 | % | 0.56 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 175.00 | 89.20 | 92.70 | 90.95 | % | 0.52 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 180.00 | 84.10 | 87.70 | 85.90 | % | 0.48 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 185.00 | 79.20 | 82.70 | 80.95 | % | 0.44 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 190.00 | 74.20 | 77.40 | 75.80 | % | 0.40 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 195.00 | 69.10 | 72.70 | 70.90 | % | 0.36 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 200.00 | 64.10 | 67.70 | 65.90 | % | 0.33 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 210.00 | 54.10 | 57.70 | 55.90 | 48.68 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 3:59:51 PM EST |
| 220.00 | 44.20 | 47.70 | 45.95 | 39.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 3:59:51 PM EST |
| 230.00 | 34.10 | 37.50 | 35.80 | 32.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |
| 240.00 | 24.30 | 27.90 | 26.10 | 28.50 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.71 | 0.99 | 0.00 | -0.02 | 4/27/2026 | 5/8/2026 3:59:51 PM EST |
| 250.00 | 15.10 | 17.60 | 16.35 | 15.75 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.48 | 0.91 | 0.01 | -0.13 | 5/4/2026 | 5/8/2026 3:59:51 PM EST |
| 260.00 | 6.90 | 8.30 | 7.60 | 9.40 | +0.71 | +8.17% | 0.03 | 10 | 27 | 0.30 | 0.71 | 0.03 | -0.26 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 270.00 | 2.05 | 2.65 | 2.35 | 1.75 | -0.93 | -34.71% | 0.01 | 5 | 100 | 0.28 | 0.34 | 0.04 | -0.27 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 280.00 | 0.20 | 1.55 | 0.88 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.34 | 0.09 | 0.02 | -0.12 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.57 | 0.01 | 0.00 | -0.02 | 5/5/2026 | 5/8/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 2.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.64 | -0.01 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 250.00 | 0.10 | 1.60 | 0.85 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.39 | -0.09 | 0.01 | -0.13 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 260.00 | 1.60 | 2.30 | 1.95 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.29 | -0.29 | 0.03 | -0.26 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 270.00 | 6.00 | 6.70 | 6.35 | 6.55 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.25 | -0.66 | 0.04 | -0.27 | 4/30/2026 | 5/8/2026 3:59:51 PM EST |
| 280.00 | 13.30 | 16.10 | 14.70 | 13.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.46 | -0.91 | 0.02 | -0.12 | 4/30/2026 | 5/8/2026 3:59:51 PM EST |
| 290.00 | 22.50 | 26.00 | 24.25 | 20.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 300.00 | 32.50 | 36.00 | 34.25 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 310.00 | 42.50 | 46.00 | 44.25 | % | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 320.00 | 52.50 | 56.10 | 54.30 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 330.00 | 62.50 | 66.00 | 64.25 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 340.00 | 72.50 | 76.00 | 74.25 | % | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 350.00 | 82.50 | 86.00 | 84.25 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 360.00 | 92.50 | 96.10 | 94.30 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST |