Options Chain for WASTE CONNECTIONS INC COM (WCN) - $180.01 as of 1/22/2025 9:32:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 57.50 | 61.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 125.00 | 52.70 | 56.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 130.00 | 47.60 | 51.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 135.00 | 42.60 | 46.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 140.00 | 37.90 | 41.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 145.00 | 32.70 | 36.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 150.00 | 27.80 | 31.70 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 155.00 | 23.00 | 26.80 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 160.00 | 18.20 | 21.90 | % | 0 | 0 | 0.44 | 0.96 | 0.01 | -0.04 | 1/21/2025 3:59:56 PM EST | |||
| 165.00 | 14.10 | 16.40 | % | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.05 | 1/21/2025 3:59:56 PM EST | |||
| 170.00 | 10.30 | 13.00 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.82 | 0.02 | -0.07 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 175.00 | 6.50 | 7.10 | 6.57 | 0.00 | 0.00% | 0 | 9 | 0.20 | 0.69 | 0.04 | -0.07 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 180.00 | 3.30 | 3.80 | 4.40 | 0.00 | 0.00% | 0 | 17 | 0.18 | 0.50 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 185.00 | 1.30 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 2,099 | 0.17 | 0.28 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 190.00 | 0.45 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 30 | 0.17 | 0.14 | 0.02 | -0.04 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.20 | 0.06 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.40 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.45 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.45 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.01 | 0.00 | -0.02 | 12/30/2024 | 1/21/2025 3:59:56 PM EST |
| 160.00 | 0.10 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.26 | -0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 165.00 | 0.30 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 743 | 0.22 | -0.09 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 170.00 | 0.70 | 1.20 | 0.83 | 0.00 | 0.00% | 0 | 752 | 0.20 | -0.18 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 175.00 | 1.65 | 2.25 | 1.71 | 0.00 | 0.00% | 0 | 33 | 0.19 | -0.31 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 180.00 | 3.60 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 16 | 0.18 | -0.50 | 0.04 | -0.07 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 185.00 | 4.70 | 9.40 | 8.85 | 0.00 | 0.00% | 0 | 0 | 0.17 | -0.72 | 0.04 | -0.05 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 190.00 | 9.00 | 13.00 | % | 0 | 0 | 0.19 | -0.86 | 0.02 | -0.04 | 1/21/2025 3:59:56 PM EST | |||
| 195.00 | 14.00 | 17.20 | % | 0 | 0 | 0.26 | -0.94 | 0.01 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 200.00 | 18.90 | 22.90 | % | 0 | 0 | 0.29 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 210.00 | 29.00 | 32.90 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 220.00 | 39.00 | 42.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 230.00 | 48.90 | 52.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 240.00 | 58.90 | 62.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 250.00 | 68.90 | 72.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 260.00 | 78.90 | 82.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |