Options Chain for WABTEC COM (WAB) - $200.81 as of 6/19/2025 8:54:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 88.90 | 92.50 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 115.00 | 84.10 | 87.80 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 120.00 | 79.10 | 82.40 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 125.00 | 74.10 | 77.40 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 130.00 | 69.10 | 72.80 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 135.00 | 64.10 | 67.50 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 140.00 | 59.10 | 62.50 | 51.50 | 0.00 | 0.00% | 0 | 8 | 3.65 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:51 PM EST |
| 145.00 | 54.10 | 57.50 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 150.00 | 49.10 | 52.30 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 155.00 | 44.30 | 47.80 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 160.00 | 39.10 | 42.70 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 165.00 | 33.80 | 37.80 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 170.00 | 29.10 | 32.80 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 175.00 | 23.70 | 27.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 180.00 | 19.60 | 22.80 | 20.25 | 0.00 | 0.00% | 0 | 40 | 1.55 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:51 PM EST |
| 185.00 | 14.10 | 17.80 | 9.10 | 0.00 | 0.00% | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:51 PM EST |
| 190.00 | 9.40 | 12.80 | 13.36 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.99 | 0.00 | -0.01 | 6/2/2025 | 6/18/2025 3:28:51 PM EST |
| 195.00 | 4.80 | 7.40 | 10.70 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.90 | 0.03 | -0.18 | 6/4/2025 | 6/18/2025 3:28:51 PM EST |
| 200.00 | 1.25 | 3.40 | 2.98 | 0.00 | 0.00% | 0 | 184 | 0.33 | 0.60 | 0.08 | -0.44 | 6/17/2025 | 6/18/2025 3:28:51 PM EST |
| 210.00 | 0.00 | 0.85 | 0.25 | +0.05 | +25.00% | 9 | 231 | 0.53 | 0.02 | 0.01 | -0.04 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 220.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:51 PM EST |
| 230.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:51 PM EST |
| 240.00 | 0.00 | 1.40 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 250.00 | 0.00 | 1.40 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 260.00 | 0.00 | 1.40 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 1 | 4.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:28:51 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.79 | 0.00 | 0.00% | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:28:51 PM EST |
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.66 | 0.00 | 0.00% | 0 | 4 | 2.94 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:51 PM EST |
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 165.00 | 0.00 | 0.05 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:51 PM EST |
| 170.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 55 | 2.15 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:51 PM EST |
| 175.00 | 0.00 | 1.35 | 0.69 | 0.00 | 0.00% | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:51 PM EST |
| 180.00 | 0.00 | 1.40 | 0.47 | 0.00 | 0.00% | 0 | 7 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:51 PM EST |
| 185.00 | 0.00 | 1.90 | 0.77 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:51 PM EST |
| 190.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 25 | 1.09 | -0.01 | 0.00 | -0.01 | 6/12/2025 | 6/18/2025 3:28:51 PM EST |
| 195.00 | 0.00 | 1.85 | 1.05 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.10 | 0.03 | -0.18 | 6/12/2025 | 6/18/2025 3:28:51 PM EST |
| 200.00 | 0.05 | 3.60 | 1.00 | -0.50 | -33.34% | 1 | 39 | 0.56 | -0.40 | 0.08 | -0.44 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 210.00 | 8.00 | 10.70 | 6.31 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.98 | 0.01 | -0.04 | 6/10/2025 | 6/18/2025 3:28:51 PM EST |
| 220.00 | 17.40 | 21.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 230.00 | 27.30 | 30.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 240.00 | 37.50 | 41.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 250.00 | 47.60 | 51.20 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 260.00 | 57.30 | 61.30 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST |