Options Chain for WABTEC COM (WAB) - $163.18 as of 4/26/2024 3:56:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 102.00 | 106.70 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 97.10 | 101.90 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 92.00 | 96.60 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 87.00 | 91.90 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 80.00 | 82.10 | 86.90 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 85.00 | 77.10 | 81.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 90.00 | 72.00 | 76.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 95.00 | 67.00 | 71.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 100.00 | 62.00 | 66.80 | 49.50 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 4:00:05 PM EST |
| 105.00 | 57.50 | 62.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 110.00 | 52.50 | 57.00 | 36.02 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 115.00 | 47.50 | 52.00 | 21.50 | 0.00 | 0.00% | 0 | 6 | 1.18 | 1.00 | 0.00 | -0.01 | 2/16/2024 | 4/26/2024 4:00:05 PM EST |
| 120.00 | 42.50 | 47.00 | 28.98 | 0.00 | 0.00% | 0 | 25 | 1.07 | 1.00 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 4:00:05 PM EST |
| 125.00 | 37.50 | 42.00 | 12.00 | 0.00 | 0.00% | 0 | 16 | 0.96 | 1.00 | 0.00 | -0.01 | 1/30/2024 | 4/26/2024 4:00:05 PM EST |
| 130.00 | 32.50 | 37.00 | 34.18 | +0.18 | +0.53% | 1 | 79 | 0.86 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 135.00 | 27.50 | 32.10 | 29.18 | +1.98 | +7.28% | 1 | 23 | 0.76 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 140.00 | 22.50 | 27.00 | 25.44 | 0.00 | 0.00% | 0 | 35 | 0.65 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 145.00 | 17.70 | 21.50 | 18.36 | 0.00 | 0.00% | 0 | 417 | 0.44 | 0.99 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 150.00 | 12.50 | 17.10 | 13.55 | 0.00 | 0.00% | 0 | 1,507 | 0.44 | 0.98 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 155.00 | 8.50 | 12.00 | 8.02 | 0.00 | 0.00% | 0 | 463 | 0.22 | 0.91 | 0.02 | -0.05 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 160.00 | 3.70 | 6.10 | 5.70 | +0.55 | +10.68% | 5 | 116 | 0.18 | 0.78 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 165.00 | 0.90 | 2.60 | 2.40 | 0.00 | 0.00% | 1,303 | 2,167 | 0.16 | 0.50 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 170.00 | 0.75 | 0.95 | 0.95 | -0.05 | -5.00% | 11 | 329 | 0.17 | 0.22 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 175.00 | 0.20 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.18 | 0.08 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 180.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 185.00 | 0.00 | 2.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.35 | % | 0 | 24 | 1.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 0.75 | 1.47 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.00 | 0.00 | -0.01 | 2/7/2024 | 4/26/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 113 | 0.76 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 45 | 0.67 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 0.20 | 0.22 | +0.15 | +214.29% | 6 | 85 | 0.45 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 140.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 150 | 0.49 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 150 | 0.24 | -0.01 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 150.00 | 0.00 | 0.15 | 0.28 | +0.06 | +27.28% | 2 | 109 | 0.31 | -0.02 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 155.00 | 0.25 | 0.35 | 0.73 | 0.00 | 0.00% | 0 | 100 | 0.19 | -0.09 | 0.02 | -0.05 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 160.00 | 0.85 | 1.05 | 1.00 | -0.60 | -37.50% | 20 | 57 | 0.17 | -0.22 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 165.00 | 2.50 | 4.00 | 2.65 | -1.13 | -29.90% | 73 | 82 | 0.20 | -0.50 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 170.00 | 3.90 | 8.20 | % | 0 | 0 | 0.33 | -0.78 | 0.04 | -0.05 | 4/26/2024 4:00:05 PM EST | |||
| 175.00 | 8.70 | 13.00 | 14.14 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.92 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 180.00 | 13.30 | 18.00 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 185.00 | 18.20 | 23.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 190.00 | 23.20 | 28.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 195.00 | 28.10 | 33.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 200.00 | 33.20 | 38.00 | 38.54 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |