Options Chain for WASTE CONNECTIONS INC COM (WCN) - $196.45 as of 5/28/2025 4:15:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 98.90 | 102.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 100.00 | 93.80 | 97.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 105.00 | 89.00 | 92.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 110.00 | 84.00 | 87.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 115.00 | 79.10 | 82.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 120.00 | 74.00 | 77.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 125.00 | 69.10 | 73.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 130.00 | 63.90 | 68.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 135.00 | 58.90 | 62.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 140.00 | 54.10 | 58.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 145.00 | 49.20 | 53.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 150.00 | 44.00 | 48.00 | 42.63 | 0.00 | 0.00% | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/28/2025 2:58:57 PM EST |
| 155.00 | 39.20 | 43.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 160.00 | 34.30 | 38.00 | 37.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:58:57 PM EST |
| 165.00 | 29.70 | 33.00 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 170.00 | 24.80 | 27.70 | 21.84 | 0.00 | 0.00% | 0 | 5 | 0.50 | 1.00 | 0.00 | -0.01 | 2/13/2025 | 5/28/2025 2:58:57 PM EST |
| 175.00 | 19.80 | 22.70 | 11.10 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.98 | 0.00 | -0.04 | 1/15/2025 | 5/28/2025 2:58:57 PM EST |
| 180.00 | 15.10 | 18.00 | 17.18 | 0.00 | 0.00% | 0 | 22 | 0.38 | 0.95 | 0.01 | -0.05 | 3/4/2025 | 5/28/2025 2:58:57 PM EST |
| 185.00 | 11.10 | 12.60 | 10.60 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.87 | 0.02 | -0.08 | 5/19/2025 | 5/28/2025 2:58:57 PM EST |
| 190.00 | 7.10 | 9.10 | 8.75 | 0.00 | 0.00% | 0 | 148 | 0.22 | 0.75 | 0.03 | -0.09 | 5/20/2025 | 5/28/2025 2:58:57 PM EST |
| 195.00 | 4.10 | 4.70 | 5.40 | 0.00 | 0.00% | 0 | 1,068 | 0.18 | 0.56 | 0.04 | -0.10 | 5/23/2025 | 5/28/2025 2:58:57 PM EST |
| 200.00 | 1.80 | 2.20 | 1.90 | -0.31 | -14.03% | 7 | 168 | 0.17 | 0.35 | 0.04 | -0.08 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 210.00 | 0.10 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 168 | 0.17 | 0.06 | 0.01 | -0.02 | 5/23/2025 | 5/28/2025 2:58:57 PM EST |
| 220.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 48 | 0.26 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 2:58:57 PM EST |
| 230.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/28/2025 2:58:57 PM EST |
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/28/2025 2:58:57 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 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/28/2025 2:58:57 PM EST |
| 100.00 | 0.00 | 0.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 2:58:57 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 2:58:57 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 2:58:57 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 140.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 2:58:57 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 2:58:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/28/2025 2:58:57 PM EST |
| 160.00 | 0.00 | 0.75 | 0.98 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 2:58:57 PM EST |
| 165.00 | 0.00 | 0.50 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 2:58:57 PM EST |
| 170.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 107 | 0.42 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/28/2025 2:58:57 PM EST |
| 175.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 112 | 0.33 | -0.02 | 0.00 | -0.04 | 5/22/2025 | 5/28/2025 2:58:57 PM EST |
| 180.00 | 0.20 | 0.55 | 0.32 | -0.70 | -68.63% | 1 | 449 | 0.31 | -0.05 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 185.00 | 0.70 | 1.00 | 0.69 | -0.56 | -44.80% | 1 | 63 | 0.21 | -0.13 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 190.00 | 1.50 | 1.80 | 1.45 | 0.00 | 0.00% | 0 | 762 | 0.21 | -0.25 | 0.03 | -0.09 | 5/27/2025 | 5/28/2025 2:58:57 PM EST |
| 195.00 | 2.85 | 3.50 | 3.55 | 0.00 | 0.00% | 0 | 85 | 0.20 | -0.44 | 0.04 | -0.10 | 5/20/2025 | 5/28/2025 2:58:57 PM EST |
| 200.00 | 5.60 | 6.40 | 13.95 | 0.00 | 0.00% | 0 | 69 | 0.18 | -0.65 | 0.04 | -0.08 | 5/13/2025 | 5/28/2025 2:58:57 PM EST |
| 210.00 | 13.60 | 15.90 | 12.10 | 0.00 | 0.00% | 0 | 9 | 0.28 | -0.94 | 0.01 | -0.02 | 4/3/2025 | 5/28/2025 2:58:57 PM EST |
| 220.00 | 22.90 | 25.90 | 28.70 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 2:58:57 PM EST |
| 230.00 | 32.50 | 36.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 240.00 | 42.50 | 46.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 250.00 | 52.50 | 56.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 260.00 | 62.60 | 66.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 270.00 | 72.50 | 76.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST |