Options Chain for WASTE CONNECTIONS INC COM (WCN) - $196.84 as of 5/27/2025 3:45:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 65.50 | 69.60 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 135.00 | 60.60 | 64.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 140.00 | 55.50 | 59.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 145.00 | 50.70 | 54.70 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 150.00 | 45.70 | 49.30 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 155.00 | 40.80 | 44.40 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 160.00 | 35.90 | 39.70 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 165.00 | 31.00 | 34.70 | % | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 170.00 | 26.40 | 29.20 | % | 0 | 0 | 0.36 | 0.94 | 0.01 | -0.05 | 5/27/2025 1:58:53 PM EST | |||
| 175.00 | 21.50 | 24.50 | % | 0 | 0 | 0.33 | 0.91 | 0.01 | -0.05 | 5/27/2025 1:58:53 PM EST | |||
| 180.00 | 17.20 | 20.20 | 15.85 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.86 | 0.01 | -0.06 | 5/19/2025 | 5/27/2025 1:58:53 PM EST |
| 185.00 | 13.10 | 15.90 | % | 0 | 0 | 0.20 | 0.79 | 0.02 | -0.07 | 5/27/2025 1:58:53 PM EST | |||
| 190.00 | 9.50 | 12.20 | % | 0 | 0 | 0.21 | 0.71 | 0.02 | -0.07 | 5/27/2025 1:58:53 PM EST | |||
| 195.00 | 6.80 | 7.60 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.59 | 0.03 | -0.07 | 5/19/2025 | 5/27/2025 1:58:53 PM EST |
| 200.00 | 4.20 | 4.70 | 4.40 | -0.40 | -8.34% | 1 | 8 | 0.18 | 0.45 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 210.00 | 0.90 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 30 | 0.17 | 0.17 | 0.02 | -0.03 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 220.00 | 0.15 | 0.40 | % | 0 | 0 | 0.17 | 0.06 | 0.01 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.28 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 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 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 170.00 | 0.15 | 0.90 | % | 0 | 0 | 0.26 | -0.06 | 0.01 | -0.05 | 5/27/2025 1:58:53 PM EST | |||
| 175.00 | 0.35 | 2.10 | % | 0 | 0 | 0.27 | -0.09 | 0.01 | -0.05 | 5/27/2025 1:58:53 PM EST | |||
| 180.00 | 0.80 | 2.50 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.14 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 185.00 | 1.70 | 2.30 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.21 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 190.00 | 2.80 | 3.10 | 3.60 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.29 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 195.00 | 3.90 | 5.10 | % | 0 | 0 | 0.18 | -0.41 | 0.03 | -0.07 | 5/27/2025 1:58:53 PM EST | |||
| 200.00 | 6.30 | 7.40 | % | 0 | 0 | 0.20 | -0.55 | 0.03 | -0.06 | 5/27/2025 1:58:53 PM EST | |||
| 210.00 | 12.80 | 15.70 | % | 0 | 0 | 0.25 | -0.83 | 0.02 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 220.00 | 22.50 | 25.30 | % | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 230.00 | 31.50 | 35.50 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 240.00 | 41.60 | 45.50 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 250.00 | 51.40 | 55.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 260.00 | 61.50 | 65.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 270.00 | 71.50 | 75.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 280.00 | 81.70 | 85.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |