Options Chain for WASTE CONNECTIONS INC COM (WCN) - $194.47 as of 4/25/2025 9:14:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 97.70 | 101.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 100.00 | 92.70 | 96.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 105.00 | 87.80 | 91.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 110.00 | 82.80 | 86.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 115.00 | 78.00 | 82.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 120.00 | 72.90 | 77.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 125.00 | 68.00 | 71.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 130.00 | 62.90 | 67.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 135.00 | 58.10 | 62.10 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 140.00 | 53.30 | 57.20 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 145.00 | 48.30 | 52.20 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:47 PM EST | |||
| 150.00 | 43.50 | 47.30 | 42.63 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.97 | 0.00 | -0.03 | 2/10/2025 | 4/25/2025 3:59:47 PM EST |
| 155.00 | 38.40 | 42.40 | % | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.03 | 4/25/2025 3:59:47 PM EST | |||
| 160.00 | 33.60 | 37.60 | 20.75 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.95 | 0.00 | -0.03 | 12/20/2024 | 4/25/2025 3:59:47 PM EST |
| 165.00 | 29.00 | 32.50 | % | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.04 | 4/25/2025 3:59:47 PM EST | |||
| 170.00 | 24.80 | 28.20 | 21.84 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.89 | 0.01 | -0.05 | 2/13/2025 | 4/25/2025 3:59:47 PM EST |
| 175.00 | 19.60 | 23.50 | 11.10 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.86 | 0.01 | -0.05 | 1/15/2025 | 4/25/2025 3:59:47 PM EST |
| 180.00 | 16.00 | 17.50 | 17.18 | 0.00 | 0.00% | 0 | 22 | 0.22 | 0.81 | 0.01 | -0.06 | 3/4/2025 | 4/25/2025 3:59:47 PM EST |
| 185.00 | 11.00 | 15.10 | 12.01 | 0.00 | 0.00% | 0 | 9 | 0.23 | 0.74 | 0.02 | -0.06 | 2/14/2025 | 4/25/2025 3:59:47 PM EST |
| 190.00 | 8.40 | 11.50 | 9.00 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.65 | 0.02 | -0.06 | 3/25/2025 | 4/25/2025 3:59:47 PM EST |
| 195.00 | 5.40 | 8.10 | 7.60 | 0.00 | 0.00% | 0 | 30 | 0.19 | 0.52 | 0.03 | -0.06 | 4/10/2025 | 4/25/2025 3:59:47 PM EST |
| 200.00 | 2.10 | 4.80 | 6.30 | 0.00 | 0.00% | 0 | 25 | 0.18 | 0.38 | 0.03 | -0.05 | 4/11/2025 | 4/25/2025 3:59:47 PM EST |
| 210.00 | 0.75 | 1.70 | 1.90 | 0.00 | 0.00% | 0 | 107 | 0.19 | 0.16 | 0.02 | -0.03 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 220.00 | 0.15 | 0.65 | 1.15 | 0.00 | 0.00% | 0 | 48 | 0.19 | 0.05 | 0.01 | -0.01 | 4/14/2025 | 4/25/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.01 | 0.00 | 0.00 | 2/12/2025 | 4/25/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 250.00 | 0.00 | 0.95 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 4/25/2025 3:59:47 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 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/25/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.90 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 3 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.90 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.90 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.90 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 4/25/2025 3:59:47 PM EST | |||
| 150.00 | 0.10 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.03 | 0.00 | -0.03 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 1.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.04 | 0.00 | -0.03 | 2/27/2025 | 4/25/2025 3:59:47 PM EST |
| 160.00 | 0.10 | 2.00 | 0.98 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.05 | 0.00 | -0.03 | 4/21/2025 | 4/25/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.08 | 0.01 | -0.04 | 4/9/2025 | 4/25/2025 3:59:47 PM EST |
| 170.00 | 0.25 | 2.60 | 1.53 | 0.00 | 0.00% | 0 | 14 | 0.29 | -0.11 | 0.01 | -0.05 | 4/21/2025 | 4/25/2025 3:59:47 PM EST |
| 175.00 | 0.40 | 2.45 | 3.50 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.14 | 0.01 | -0.05 | 4/10/2025 | 4/25/2025 3:59:47 PM EST |
| 180.00 | 1.45 | 4.00 | 2.65 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.19 | 0.01 | -0.06 | 4/15/2025 | 4/25/2025 3:59:47 PM EST |
| 185.00 | 1.45 | 3.80 | 3.30 | +1.15 | +53.49% | 2 | 42 | 0.22 | -0.26 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 190.00 | 3.30 | 4.50 | 4.70 | +0.50 | +11.91% | 1 | 35 | 0.21 | -0.35 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 195.00 | 5.30 | 6.40 | 6.90 | +0.90 | +15.00% | 1 | 40 | 0.20 | -0.48 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 200.00 | 8.10 | 10.60 | 9.00 | 0.00 | 0.00% | 0 | 23 | 0.22 | -0.62 | 0.03 | -0.05 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 210.00 | 14.80 | 16.90 | 12.10 | 0.00 | 0.00% | 0 | 9 | 0.23 | -0.84 | 0.02 | -0.03 | 4/3/2025 | 4/25/2025 3:59:47 PM EST |
| 220.00 | 23.70 | 27.80 | 28.70 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.95 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 230.00 | 33.50 | 37.50 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 240.00 | 43.60 | 47.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 250.00 | 53.70 | 57.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 260.00 | 64.00 | 67.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 270.00 | 74.30 | 77.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST |