Options Chain for WASTE CONNECTIONS INC COM (WCN) - $192.83 as of 3/31/2025 2:56:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 58.60 | 62.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 140.00 | 53.60 | 57.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 145.00 | 48.60 | 52.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 150.00 | 43.60 | 47.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 155.00 | 38.60 | 42.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 160.00 | 33.60 | 37.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 165.00 | 28.70 | 32.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 170.00 | 23.70 | 27.40 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 175.00 | 18.80 | 22.50 | % | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.02 | 3/31/2025 2:58:51 PM EST | |||
| 180.00 | 14.00 | 17.70 | % | 0 | 0 | 0.36 | 0.94 | 0.01 | -0.04 | 3/31/2025 2:58:51 PM EST | |||
| 185.00 | 9.30 | 12.40 | 5.64 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.85 | 0.02 | -0.07 | 3/18/2025 | 3/31/2025 2:58:51 PM EST |
| 190.00 | 6.60 | 7.80 | 5.50 | 0.00 | 0.00% | 0 | 55 | 0.20 | 0.71 | 0.04 | -0.10 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 195.00 | 3.40 | 3.60 | 3.50 | +0.40 | +12.91% | 7 | 2,337 | 0.20 | 0.49 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 200.00 | 0.55 | 1.85 | 1.00 | -0.25 | -20.00% | 5 | 102 | 0.18 | 0.26 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.02 | 3/31/2025 2:58:51 PM EST | |||
| 220.00 | 0.00 | 1.85 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 260.00 | 0.00 | 1.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:51 PM EST |
| 140.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:51 PM EST |
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 160.00 | 0.00 | 1.55 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 165.00 | 0.00 | 1.65 | 0.70 | 0.00 | 0.00% | 0 | 150 | 0.67 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:51 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 175.00 | 0.00 | 1.75 | 1.26 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.02 | 0.00 | -0.02 | 3/18/2025 | 3/31/2025 2:58:51 PM EST |
| 180.00 | 0.00 | 1.80 | 0.56 | 0.00 | 0.00% | 0 | 1,772 | 0.30 | -0.06 | 0.01 | -0.04 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 185.00 | 0.10 | 1.25 | 2.10 | 0.00 | 0.00% | 0 | 24 | 0.21 | -0.15 | 0.02 | -0.07 | 3/19/2025 | 3/31/2025 2:58:51 PM EST |
| 190.00 | 0.55 | 1.80 | 1.65 | 0.00 | 0.00% | 0 | 13 | 0.21 | -0.29 | 0.04 | -0.10 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 195.00 | 2.50 | 3.20 | 3.10 | -0.80 | -20.52% | 37 | 26 | 0.19 | -0.51 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 200.00 | 4.20 | 7.70 | 7.10 | 0.00 | 0.00% | 0 | 5 | 0.19 | -0.74 | 0.04 | -0.08 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 210.00 | 14.10 | 16.70 | 15.89 | % | 1 | 0 | 0.43 | -0.96 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST | |
| 220.00 | 23.00 | 26.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 230.00 | 33.00 | 36.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 240.00 | 43.10 | 46.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 250.00 | 53.00 | 56.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 260.00 | 63.00 | 66.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 270.00 | 73.00 | 76.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 280.00 | 83.10 | 86.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |