Options Chain for WABTEC COM (WAB) - $164.36 as of 4/29/2024 12:04:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 100.40 | 104.30 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 65.00 | 95.40 | 99.30 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 70.00 | 90.40 | 94.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 75.00 | 85.80 | 88.80 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 80.00 | 81.70 | 84.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 85.00 | 75.30 | 79.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 90.00 | 70.40 | 73.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 95.00 | 65.50 | 69.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 100.00 | 60.90 | 63.30 | 49.50 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | -0.02 | 4/3/2024 | 4/29/2024 12:59:02 PM EST |
| 105.00 | 55.50 | 59.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:02 PM EST | |||
| 110.00 | 50.60 | 54.40 | 36.02 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 12:59:02 PM EST |
| 115.00 | 46.30 | 49.40 | 21.50 | 0.00 | 0.00% | 0 | 6 | 1.26 | 1.00 | 0.00 | -0.02 | 2/16/2024 | 4/29/2024 12:59:02 PM EST |
| 120.00 | 40.40 | 44.60 | 28.98 | 0.00 | 0.00% | 0 | 25 | 1.14 | 1.00 | 0.00 | -0.02 | 4/9/2024 | 4/29/2024 12:59:02 PM EST |
| 125.00 | 35.80 | 39.50 | 12.00 | 0.00 | 0.00% | 0 | 16 | 1.03 | 1.00 | 0.00 | -0.02 | 1/30/2024 | 4/29/2024 12:59:02 PM EST |
| 130.00 | 30.60 | 34.50 | 34.18 | 0.00 | 0.00% | 0 | 78 | 0.92 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 135.00 | 27.30 | 29.40 | 26.30 | -2.88 | -9.87% | 5 | 23 | 0.79 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 140.00 | 20.80 | 23.10 | 25.44 | 0.00 | 0.00% | 0 | 35 | 0.42 | 0.99 | 0.00 | -0.03 | 4/24/2024 | 4/29/2024 12:59:02 PM EST |
| 145.00 | 16.50 | 18.10 | 18.54 | +0.18 | +0.98% | 4 | 417 | 0.36 | 0.97 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 150.00 | 12.10 | 13.20 | 13.80 | +0.25 | +1.85% | 1 | 1,507 | 0.29 | 0.90 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 155.00 | 8.00 | 9.80 | 8.70 | +0.68 | +8.48% | 1 | 463 | 0.18 | 0.83 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 160.00 | 4.00 | 4.30 | 5.70 | 0.00 | 0.00% | 0 | 117 | 0.18 | 0.66 | 0.06 | -0.08 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 165.00 | 1.40 | 1.60 | 1.35 | -1.05 | -43.75% | 130 | 2,183 | 0.17 | 0.34 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 170.00 | 0.40 | 0.50 | 0.70 | -0.25 | -26.32% | 1 | 329 | 0.18 | 0.20 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 175.00 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.21 | 0.12 | 0.02 | -0.06 | 4/25/2024 | 4/29/2024 12:59:02 PM EST |
| 180.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.03 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 12:59:02 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:59:02 PM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 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 | 2.49 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 100.00 | 0.00 | 0.35 | % | 0 | 24 | 1.15 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:02 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:02 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 12:59:02 PM EST |
| 115.00 | 0.00 | 0.75 | 1.47 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.00 | 0.00 | -0.02 | 2/7/2024 | 4/29/2024 12:59:02 PM EST |
| 120.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.02 | 4/5/2024 | 4/29/2024 12:59:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 113 | 0.79 | 0.00 | 0.00 | -0.02 | 4/5/2024 | 4/29/2024 12:59:02 PM EST |
| 130.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 45 | 0.70 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 12:59:02 PM EST |
| 135.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 85 | 0.60 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 140.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 150 | 0.50 | -0.01 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 12:59:02 PM EST |
| 145.00 | 0.00 | 0.75 | 0.05 | -0.25 | -83.34% | 3 | 150 | 0.42 | -0.03 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 150.00 | 0.05 | 0.70 | 0.75 | +0.47 | +167.86% | 1 | 107 | 0.25 | -0.10 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 155.00 | 0.25 | 0.45 | 0.50 | -0.23 | -31.51% | 1 | 100 | 0.18 | -0.17 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 160.00 | 1.25 | 1.40 | 1.35 | +0.35 | +35.00% | 3 | 64 | 0.17 | -0.34 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 165.00 | 3.60 | 4.00 | 2.65 | 0.00 | 0.00% | 0 | 145 | 0.16 | -0.66 | 0.06 | -0.07 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 170.00 | 7.50 | 8.00 | % | 0 | 0 | 0.32 | -0.80 | 0.03 | -0.07 | 4/29/2024 12:59:02 PM EST | |||
| 175.00 | 10.80 | 14.70 | 14.14 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.88 | 0.02 | -0.06 | 4/25/2024 | 4/29/2024 12:59:02 PM EST |
| 180.00 | 15.80 | 19.70 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 185.00 | 20.70 | 24.70 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 190.00 | 25.80 | 29.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 195.00 | 30.80 | 34.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 200.00 | 35.80 | 39.80 | 38.54 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:59:02 PM EST |