Options Chain for WATERBRIDGE INFRASTRUCTURE LLC CL A SHS REPSTG (WBI) - $27.35 as of 5/8/2026 8:29:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.60 | 16.60 | 15.10 | % | 1.21 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 15.00 | 11.00 | 14.00 | 12.50 | % | 0.83 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 17.50 | 8.50 | 11.40 | 9.95 | % | 0.57 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 20.00 | 7.10 | 7.70 | 7.40 | 7.30 | +0.95 | +14.97% | 0.37 | 2 | 7 | 2.10 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 22.50 | 3.50 | 6.30 | 4.90 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.54 | 0.96 | 0.03 | -0.03 | 3/30/2026 | 5/8/2026 3:59:57 PM EST |
| 25.00 | 1.40 | 4.60 | 3.00 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 123 | 2.36 | 0.81 | 0.09 | -0.06 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.15 | 0.19 | 0.10 | -0.05 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.60 | 1.30 | % | 0.09 | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 2.60 | 1.30 | % | 0.07 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.35 | -70.00% | 0.01 | 1 | 1 | 1.61 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.93 | -0.04 | 0.03 | -0.03 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.73 | -0.19 | 0.09 | -0.06 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 30.00 | 1.50 | 4.30 | 2.90 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.69 | -0.81 | 0.10 | -0.05 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 35.00 | 6.00 | 9.80 | 7.90 | % | 0.23 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 40.00 | 11.00 | 14.00 | 12.50 | % | 0.31 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 45.00 | 16.10 | 19.00 | 17.55 | % | 0.39 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST |