Options Chain for WASTE CONNECTIONS INC COM (WCN) - $174.68 as of 11/19/2025 9:35:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 52.80 | 55.90 | 54.35 | % | 0.45 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 125.00 | 47.80 | 50.70 | 49.25 | % | 0.39 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 130.00 | 42.70 | 45.90 | 44.30 | % | 0.34 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 135.00 | 37.90 | 41.40 | 39.65 | % | 0.29 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 140.00 | 32.70 | 35.90 | 34.30 | % | 0.24 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 145.00 | 27.80 | 31.30 | 29.55 | % | 0.20 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 150.00 | 22.80 | 25.90 | 24.35 | % | 0.16 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 155.00 | 17.80 | 20.50 | 19.15 | % | 0.12 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 160.00 | 12.90 | 15.80 | 14.35 | % | 0.09 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 165.00 | 7.90 | 10.90 | 9.40 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 170.00 | 2.95 | 6.00 | 4.48 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.62 | 0.83 | 0.06 | -0.21 | 11/11/2025 | 11/19/2025 3:59:57 PM EST |
| 175.00 | 0.50 | 2.50 | 1.50 | 0.40 | -0.28 | -41.18% | 0.01 | 1 | 70 | 0.35 | 0.45 | 0.09 | -0.37 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 714 | 0.27 | 0.15 | 0.05 | -0.30 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,222 | 0.55 | 0.03 | 0.01 | -0.06 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,573 | 0.55 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,798 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.14 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.91 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.60 | -0.17 | 0.06 | -0.21 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 175.00 | 0.90 | 3.40 | 2.15 | 8.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.55 | 0.09 | -0.37 | 11/5/2025 | 11/19/2025 3:59:57 PM EST |
| 180.00 | 4.50 | 6.50 | 5.50 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.57 | -0.85 | 0.05 | -0.30 | 10/22/2025 | 11/19/2025 3:59:57 PM EST |
| 185.00 | 9.60 | 12.20 | 10.90 | % | 0.06 | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.06 | 11/19/2025 3:59:57 PM EST | |||
| 190.00 | 14.10 | 17.20 | 15.65 | 14.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.27 | -1.00 | 0.00 | -0.01 | 9/30/2025 | 11/19/2025 3:59:57 PM EST |
| 195.00 | 18.90 | 22.20 | 20.55 | 16.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:57 PM EST |
| 200.00 | 24.60 | 27.20 | 25.90 | % | 0.13 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 210.00 | 33.40 | 37.20 | 35.30 | % | 0.17 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 220.00 | 43.60 | 47.20 | 45.40 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 230.00 | 53.30 | 57.20 | 55.25 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 240.00 | 63.90 | 67.20 | 65.55 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 250.00 | 73.60 | 77.20 | 75.40 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 260.00 | 83.70 | 87.20 | 85.45 | % | 0.33 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST |