Options Chain for WASTE CONNECTIONS INC COM (WCN) - $185.76 as of 3/7/2025 3:21:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 91.40 | 95.40 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 100.00 | 86.40 | 90.90 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 105.00 | 81.40 | 85.40 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 110.00 | 76.40 | 80.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 115.00 | 71.40 | 75.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 120.00 | 66.60 | 70.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 125.00 | 61.50 | 65.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 130.00 | 56.50 | 60.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 135.00 | 51.50 | 55.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 140.00 | 46.50 | 50.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 145.00 | 41.50 | 45.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 150.00 | 37.10 | 40.10 | 35.00 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 3/7/2025 3:59:59 PM EST |
| 155.00 | 32.20 | 34.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 160.00 | 27.30 | 29.90 | 27.70 | 0.00 | 0.00% | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 3/7/2025 3:59:59 PM EST |
| 165.00 | 21.60 | 25.00 | 14.90 | 0.00 | 0.00% | 0 | 5 | 0.69 | 1.00 | 0.00 | -0.01 | 1/23/2025 | 3/7/2025 3:59:59 PM EST |
| 170.00 | 16.80 | 20.10 | 24.66 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.99 | 0.00 | -0.02 | 12/2/2024 | 3/7/2025 3:59:59 PM EST |
| 175.00 | 11.90 | 15.50 | 12.50 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.94 | 0.01 | -0.05 | 2/18/2025 | 3/7/2025 3:59:59 PM EST |
| 180.00 | 7.50 | 11.10 | 9.35 | 0.00 | 0.00% | 0 | 36 | 0.42 | 0.86 | 0.03 | -0.08 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 185.00 | 4.70 | 5.70 | 4.50 | +0.60 | +15.39% | 1 | 19 | 0.22 | 0.68 | 0.05 | -0.11 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 190.00 | 2.30 | 3.80 | 2.43 | +0.88 | +56.78% | 6 | 138 | 0.22 | 0.41 | 0.06 | -0.10 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 195.00 | 0.65 | 2.50 | 2.45 | 0.00 | 0.00% | 0 | 1,902 | 0.27 | 0.17 | 0.04 | -0.06 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 200.00 | 0.10 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 707 | 0.21 | 0.04 | 0.01 | -0.02 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 210.00 | 0.05 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 1.95 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 3/7/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 1.95 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.95 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 1.95 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.95 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.95 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.95 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.95 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/7/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 170.00 | 0.05 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.01 | 0.00 | -0.02 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 175.00 | 0.20 | 0.55 | 0.55 | +0.42 | +323.08% | 1 | 1,744 | 0.27 | -0.06 | 0.01 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 180.00 | 0.55 | 0.95 | 1.55 | +0.35 | +29.17% | 1 | 25 | 0.24 | -0.14 | 0.03 | -0.08 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 185.00 | 0.35 | 3.50 | 2.55 | 0.00 | 0.00% | 0 | 154 | 0.20 | -0.32 | 0.05 | -0.11 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 190.00 | 2.95 | 5.80 | 6.06 | 0.00 | 0.00% | 0 | 23 | 0.17 | -0.59 | 0.06 | -0.10 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 195.00 | 6.30 | 9.50 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.83 | 0.04 | -0.06 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 200.00 | 10.90 | 13.30 | 16.30 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.02 | 9/9/2024 | 3/7/2025 3:59:59 PM EST |
| 210.00 | 20.50 | 23.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 220.00 | 30.80 | 33.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 230.00 | 40.10 | 43.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 240.00 | 50.40 | 53.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 250.00 | 59.90 | 63.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 260.00 | 69.80 | 73.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 270.00 | 79.70 | 83.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST |