Options Chain for WASTE CONNECTIONS INC COM (WCN) - $192.83 as of 3/28/2025 9:20:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 61.50 | 65.30 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 135.00 | 56.60 | 60.40 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 140.00 | 51.50 | 55.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 145.00 | 47.20 | 50.50 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 150.00 | 41.70 | 45.50 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 155.00 | 37.40 | 40.60 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 160.00 | 31.90 | 35.80 | % | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 165.00 | 27.70 | 31.00 | % | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 170.00 | 22.30 | 26.20 | % | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 175.00 | 18.20 | 21.80 | % | 0 | 0 | 0.32 | 0.89 | 0.01 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 180.00 | 13.60 | 16.90 | % | 0 | 0 | 0.20 | 0.82 | 0.02 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 185.00 | 9.90 | 13.20 | % | 0 | 0 | 0.22 | 0.74 | 0.02 | -0.07 | 3/28/2025 3:59:50 PM EST | |||
| 190.00 | 6.50 | 9.80 | % | 0 | 0 | 0.22 | 0.61 | 0.03 | -0.07 | 3/28/2025 3:59:50 PM EST | |||
| 195.00 | 3.00 | 7.00 | 4.09 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.47 | 0.03 | -0.07 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 200.00 | 2.45 | 3.80 | 2.82 | 0.00 | 0.00% | 0 | 15 | 0.21 | 0.34 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 210.00 | 0.10 | 2.00 | % | 0 | 0 | 0.25 | 0.16 | 0.02 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.25 | 0.06 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 0.90 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 0.90 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 0.90 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.40 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.60 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 160.00 | 0.05 | 0.95 | % | 0 | 0 | 0.31 | -0.03 | 0.00 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 165.00 | 0.10 | 0.95 | % | 0 | 0 | 0.28 | -0.05 | 0.00 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 170.00 | 0.15 | 1.35 | % | 0 | 0 | 0.25 | -0.08 | 0.01 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 175.00 | 0.30 | 2.70 | % | 0 | 0 | 0.26 | -0.11 | 0.01 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 180.00 | 0.45 | 2.75 | % | 0 | 0 | 0.22 | -0.18 | 0.02 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 185.00 | 1.80 | 3.50 | 3.18 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.26 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 190.00 | 2.70 | 4.50 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.39 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 195.00 | 4.90 | 8.30 | 6.00 | 0.00 | 0.00% | 0 | 10 | 0.20 | -0.53 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 200.00 | 8.30 | 10.60 | % | 0 | 0 | 0.19 | -0.66 | 0.02 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 210.00 | 15.40 | 19.20 | % | 0 | 0 | 0.24 | -0.84 | 0.02 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 220.00 | 25.20 | 29.00 | % | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 230.00 | 35.30 | 38.80 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 240.00 | 45.20 | 49.00 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 250.00 | 55.20 | 59.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 260.00 | 65.20 | 68.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 270.00 | 75.10 | 78.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 280.00 | 85.20 | 88.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |