Options Chain for WILLSCOT HLDGS CORP COM CL A (WSC) - $35.22 as of 2/4/2025 10:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.20 | 20.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 20.00 | 14.90 | 16.20 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 22.50 | 12.30 | 15.10 | % | 0 | 0 | 1.74 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 25.00 | 9.90 | 12.70 | % | 0 | 0 | 1.49 | 0.96 | 0.01 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 27.50 | 7.60 | 10.40 | % | 0 | 0 | 1.28 | 0.91 | 0.02 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 30.00 | 5.90 | 6.20 | 6.80 | 0.00 | 0.00% | 0 | 136 | 1.06 | 0.82 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 32.50 | 4.10 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 142 | 0.54 | 0.70 | 0.05 | -0.03 | 12/30/2024 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 2.80 | 3.10 | 3.10 | +0.35 | +12.73% | 1 | 704 | 0.56 | 0.56 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 37.50 | 1.75 | 2.00 | 1.95 | -0.10 | -4.88% | 629 | 374 | 0.55 | 0.40 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 0.40 | 1.35 | 1.16 | -0.09 | -7.20% | 5,001 | 57,015 | 0.52 | 0.25 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 42.50 | 0.55 | 0.80 | 0.70 | 0.00 | 0.00% | 2 | 10,016 | 0.53 | 0.14 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 0.30 | 0.40 | 0.40 | -0.10 | -20.00% | 12 | 238 | 0.53 | 0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 47.50 | 0.10 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 816 | 0.52 | 0.03 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 0.05 | 0.20 | 0.15 | -0.05 | -25.00% | 5 | 62,741 | 0.54 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.75 | 0.98 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 2/4/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.01 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.95 | 0.26 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.04 | 0.01 | -0.01 | 11/25/2024 | 2/4/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 65 | 0.68 | -0.09 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 30.00 | 0.65 | 0.85 | 0.46 | 0.00 | 0.00% | 0 | 1,384 | 0.57 | -0.18 | 0.04 | -0.02 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 32.50 | 1.20 | 2.30 | 1.15 | +0.20 | +21.06% | 89 | 2,784 | 0.67 | -0.30 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 1.70 | 2.75 | 2.05 | +0.45 | +28.13% | 2 | 139 | 0.56 | -0.44 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 37.50 | 3.80 | 4.20 | 3.50 | +0.70 | +25.00% | 1 | 512 | 0.89 | -0.60 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 5.30 | 5.80 | 4.20 | 0.00 | 0.00% | 0 | 117 | 0.50 | -0.75 | 0.06 | -0.02 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 42.50 | 7.50 | 7.80 | 6.00 | 0.00 | 0.00% | 0 | 134 | 0.82 | -0.86 | 0.04 | -0.02 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 9.80 | 10.20 | 7.80 | 0.00 | 0.00% | 0 | 24 | 0.64 | -0.93 | 0.02 | -0.01 | 11/13/2024 | 2/4/2025 4:00:05 PM EST |
| 47.50 | 11.70 | 13.90 | % | 0 | 0 | 1.07 | -0.97 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 50.00 | 14.30 | 15.00 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.99 | 0.01 | 0.00 | 8/26/2024 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 19.30 | 21.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 60.00 | 24.10 | 26.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |