Options Chain for WASTE CONNECTIONS INC COM (WCN) - $173.46 as of 10/8/2025 3:28:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 37.50 | 41.00 | 39.25 | % | 0.29 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 140.00 | 32.50 | 36.00 | 34.25 | % | 0.24 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 145.00 | 27.80 | 30.20 | 29.00 | % | 0.20 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 150.00 | 22.40 | 25.00 | 23.70 | % | 0.16 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 155.00 | 17.40 | 20.10 | 18.75 | % | 0.12 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 160.00 | 13.20 | 15.20 | 14.20 | % | 0.09 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 165.00 | 7.60 | 10.60 | 9.10 | % | 0.06 | 0 | 0 | 0.49 | 0.93 | 0.03 | -0.03 | 10/8/2025 2:59:01 PM EST | |||
| 170.00 | 3.30 | 6.00 | 4.65 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.37 | 0.73 | 0.06 | -0.09 | 10/2/2025 | 10/8/2025 2:59:01 PM EST |
| 175.00 | 1.75 | 3.90 | 2.83 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.23 | 0.42 | 0.07 | -0.11 | 10/6/2025 | 10/8/2025 2:59:01 PM EST |
| 180.00 | 0.15 | 1.50 | 0.83 | 0.30 | -0.19 | -38.78% | 0.00 | 3 | 134 | 0.18 | 0.13 | 0.04 | -0.06 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 656 | 0.34 | 0.02 | 0.01 | -0.02 | 9/22/2025 | 10/8/2025 2:59:01 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2,407 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:01 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 280.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | 0.48 | +0.33 | +220.00% | 0.00 | 1 | 604 | 0.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 165.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.35 | -0.07 | 0.03 | -0.03 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 170.00 | 0.05 | 3.10 | 1.58 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | -0.27 | 0.06 | -0.09 | 9/25/2025 | 10/8/2025 2:59:01 PM EST |
| 175.00 | 1.20 | 4.70 | 2.95 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | -0.58 | 0.07 | -0.11 | 9/25/2025 | 10/8/2025 2:59:01 PM EST |
| 180.00 | 4.40 | 8.00 | 6.20 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | -0.87 | 0.04 | -0.06 | 9/5/2025 | 10/8/2025 2:59:01 PM EST |
| 185.00 | 10.30 | 12.70 | 11.50 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.02 | 9/9/2025 | 10/8/2025 2:59:01 PM EST |
| 190.00 | 15.10 | 17.60 | 16.35 | 17.41 | +6.16 | +54.76% | 0.09 | 1 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 195.00 | 20.10 | 22.30 | 21.20 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 200.00 | 25.10 | 27.80 | 26.45 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 210.00 | 34.30 | 37.80 | 36.05 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 220.00 | 44.30 | 47.80 | 46.05 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 230.00 | 54.20 | 57.60 | 55.90 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 240.00 | 64.20 | 67.80 | 66.00 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 250.00 | 74.20 | 77.60 | 75.90 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 260.00 | 84.20 | 87.70 | 85.95 | % | 0.33 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 270.00 | 94.20 | 97.60 | 95.90 | % | 0.36 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 280.00 | 104.20 | 107.80 | 106.00 | % | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST |