Options Chain for WILLSCOT HLDGS CORP COM CL A (WSC) - $27.32 as of 5/27/2025 3:46:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.10 | 16.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 15.00 | 12.60 | 14.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 17.50 | 10.50 | 12.00 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 20.00 | 8.10 | 9.70 | 5.10 | 0.00 | 0.00% | 0 | 7 | 1.23 | 0.96 | 0.01 | -0.01 | 4/9/2025 | 5/27/2025 1:58:50 PM EST |
| 22.50 | 5.70 | 6.30 | % | 0 | 0 | 0.49 | 0.89 | 0.03 | -0.01 | 5/27/2025 1:58:50 PM EST | |||
| 25.00 | 3.80 | 4.10 | 2.75 | 0.00 | 0.00% | 0 | 51 | 0.49 | 0.78 | 0.06 | -0.02 | 4/25/2025 | 5/27/2025 1:58:50 PM EST |
| 27.50 | 2.20 | 2.35 | 2.25 | +0.35 | +18.43% | 102 | 79 | 0.46 | 0.60 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 30.00 | 1.00 | 1.20 | 1.07 | +0.17 | +18.89% | 5 | 170 | 0.43 | 0.39 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 32.50 | 0.40 | 0.55 | 0.88 | 0.00 | 0.00% | 0 | 85 | 0.42 | 0.21 | 0.07 | -0.01 | 5/19/2025 | 5/27/2025 1:58:50 PM EST |
| 35.00 | 0.15 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 269 | 0.41 | 0.09 | 0.04 | -0.01 | 5/16/2025 | 5/27/2025 1:58:50 PM EST |
| 37.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.74 | 0.04 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 1:58:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 484 | 0.84 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 5/27/2025 1:58:50 PM EST |
| 42.50 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 173 | 0.94 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 1:58:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 1:58:50 PM EST |
| 47.50 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 63 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 1:58:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 1:58:50 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:50 PM EST |
| 17.50 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 2 | 1.21 | -0.01 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:58:50 PM EST |
| 20.00 | 0.00 | 0.25 | 0.53 | 0.00 | 0.00% | 0 | 106 | 0.72 | -0.04 | 0.01 | -0.01 | 5/6/2025 | 5/27/2025 1:58:50 PM EST |
| 22.50 | 0.20 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 90 | 0.53 | -0.11 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 1:58:50 PM EST |
| 25.00 | 0.65 | 0.90 | 0.57 | 0.00 | 0.00% | 0 | 697 | 0.49 | -0.22 | 0.06 | -0.02 | 5/13/2025 | 5/27/2025 1:58:50 PM EST |
| 27.50 | 1.45 | 1.65 | 1.75 | 0.00 | 0.00% | 0 | 200 | 0.46 | -0.40 | 0.08 | -0.02 | 5/21/2025 | 5/27/2025 1:58:50 PM EST |
| 30.00 | 2.80 | 3.00 | 2.00 | 0.00 | 0.00% | 0 | 814 | 0.43 | -0.61 | 0.08 | -0.02 | 5/13/2025 | 5/27/2025 1:58:50 PM EST |
| 32.50 | 4.70 | 4.90 | 4.20 | 0.00 | 0.00% | 0 | 56 | 0.41 | -0.79 | 0.07 | -0.01 | 3/12/2025 | 5/27/2025 1:58:50 PM EST |
| 35.00 | 6.90 | 7.20 | 5.80 | 0.00 | 0.00% | 0 | 92 | 0.43 | -0.91 | 0.04 | -0.01 | 3/21/2025 | 5/27/2025 1:58:50 PM EST |
| 37.50 | 9.20 | 11.40 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.96 | 0.02 | 0.00 | 2/24/2025 | 5/27/2025 1:58:50 PM EST |
| 40.00 | 11.70 | 13.60 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.98 | 0.01 | 0.00 | 2/12/2025 | 5/27/2025 1:58:50 PM EST |
| 42.50 | 14.00 | 15.70 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 1:58:50 PM EST |
| 45.00 | 16.20 | 18.70 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 1:58:50 PM EST |
| 47.50 | 19.10 | 20.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 50.00 | 21.40 | 23.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 55.00 | 25.40 | 28.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST |