Options Chain for WABTEC COM (WAB) - $190.79 as of 5/5/2025 9:31:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 94.00 | 98.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 89.00 | 93.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 105.00 | 84.00 | 88.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 79.00 | 82.70 | 62.74 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 74.40 | 78.10 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 120.00 | 69.80 | 72.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 125.00 | 64.90 | 67.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 130.00 | 59.00 | 63.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 135.00 | 54.00 | 57.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 140.00 | 49.60 | 52.30 | 24.70 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 145.00 | 44.70 | 48.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 150.00 | 39.10 | 42.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 155.00 | 34.60 | 37.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 160.00 | 29.70 | 32.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 165.00 | 25.00 | 28.20 | 24.00 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.99 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 170.00 | 19.90 | 23.30 | 9.20 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.97 | 0.00 | -0.08 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 175.00 | 15.00 | 18.40 | 5.75 | 0.00 | 0.00% | 0 | 28 | 0.57 | 0.95 | 0.01 | -0.11 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 180.00 | 11.10 | 12.90 | 12.50 | 0.00 | 0.00% | 0 | 22 | 0.39 | 0.85 | 0.02 | -0.17 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 185.00 | 6.00 | 8.80 | 8.20 | 0.00 | 0.00% | 0 | 33 | 0.36 | 0.74 | 0.03 | -0.20 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 190.00 | 3.80 | 6.30 | 4.80 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.57 | 0.04 | -0.20 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 195.00 | 1.60 | 2.15 | 2.20 | -0.22 | -9.10% | 10 | 200 | 0.25 | 0.35 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 200.00 | 0.35 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 38 | 0.24 | 0.15 | 0.03 | -0.10 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 5/5/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 1.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 0.90 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.15 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.10 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.90 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.15 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.95 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 45 | 1.03 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.90 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.90 | 5.15 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.01 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.05 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.03 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.45 | 2.20 | 0.00 | 0.00% | 0 | 13 | 0.65 | -0.05 | 0.01 | -0.11 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 180.00 | 0.05 | 1.50 | 3.50 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.15 | 0.02 | -0.17 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 185.00 | 1.25 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.26 | 0.03 | -0.20 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 190.00 | 2.30 | 4.50 | 2.95 | -0.25 | -7.82% | 3 | 9 | 0.31 | -0.43 | 0.04 | -0.20 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 195.00 | 5.10 | 6.20 | 5.40 | -0.20 | -3.58% | 7 | 3 | 0.25 | -0.65 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 200.00 | 7.40 | 10.80 | % | 0 | 0 | 0.42 | -0.85 | 0.03 | -0.10 | 5/5/2025 3:59:54 PM EST | |||
| 210.00 | 17.10 | 20.60 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 220.00 | 27.10 | 30.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 230.00 | 37.10 | 40.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 240.00 | 47.10 | 50.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 250.00 | 57.10 | 60.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 260.00 | 67.10 | 70.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 270.00 | 77.10 | 80.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |