Options Chain for WASTE CONNECTIONS INC COM (WCN) - $173.03 as of 10/3/2025 3:35:07 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 | 52.60 | 56.60 | 54.60 | % | 0.46 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 125.00 | 47.70 | 51.60 | 49.65 | % | 0.40 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 130.00 | 42.60 | 46.70 | 44.65 | % | 0.34 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 135.00 | 37.70 | 41.80 | 39.75 | % | 0.29 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 140.00 | 33.60 | 36.90 | 35.25 | % | 0.25 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 145.00 | 29.00 | 31.70 | 30.35 | % | 0.21 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 150.00 | 23.90 | 26.90 | 25.40 | % | 0.17 | 0 | 0 | 0.41 | 0.95 | 0.01 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 155.00 | 19.40 | 22.10 | 20.75 | % | 0.13 | 0 | 0 | 0.36 | 0.91 | 0.01 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 160.00 | 14.90 | 17.30 | 16.10 | % | 0.10 | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.05 | 10/3/2025 3:59:58 PM EST | |||
| 165.00 | 10.40 | 13.90 | 12.15 | % | 0.07 | 0 | 0 | 0.24 | 0.75 | 0.02 | -0.05 | 10/3/2025 3:59:58 PM EST | |||
| 170.00 | 6.70 | 9.30 | 8.00 | % | 0.05 | 0 | 0 | 0.21 | 0.65 | 0.03 | -0.06 | 10/3/2025 3:59:58 PM EST | |||
| 175.00 | 4.80 | 5.80 | 5.30 | 6.70 | +1.87 | +38.72% | 0.03 | 1 | 41 | 0.21 | 0.51 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 180.00 | 0.90 | 4.30 | 2.60 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.17 | 0.35 | 0.03 | -0.05 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 2.65 | 1.33 | 1.49 | +0.39 | +35.46% | 0.01 | 1 | 6 | 0.24 | 0.20 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 190.00 | 0.25 | 0.85 | 0.55 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6,004 | 0.17 | 0.10 | 0.02 | -0.02 | 9/18/2025 | 10/3/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.01 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,200 | 0.28 | 0.01 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 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 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.01 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.01 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 3.30 | 1.65 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.36 | -0.15 | 0.01 | -0.05 | 9/18/2025 | 10/3/2025 3:59:58 PM EST |
| 165.00 | 0.70 | 4.30 | 2.50 | % | 0.02 | 0 | 0 | 0.24 | -0.25 | 0.02 | -0.05 | 10/3/2025 3:59:58 PM EST | |||
| 170.00 | 1.85 | 5.00 | 3.43 | 3.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | -0.35 | 0.03 | -0.06 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 175.00 | 4.90 | 5.70 | 5.30 | % | 0.03 | 0 | 0 | 0.21 | -0.49 | 0.03 | -0.06 | 10/3/2025 3:59:58 PM EST | |||
| 180.00 | 6.70 | 8.50 | 7.60 | 7.90 | % | 0.04 | 2 | 0 | 0.18 | -0.65 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST | |
| 185.00 | 9.80 | 13.00 | 11.40 | % | 0.06 | 0 | 0 | 0.26 | -0.80 | 0.03 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 190.00 | 14.00 | 17.20 | 15.60 | 14.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.90 | 0.02 | -0.02 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 195.00 | 18.70 | 22.50 | 20.60 | % | 0.11 | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 200.00 | 23.70 | 27.80 | 25.75 | % | 0.13 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 210.00 | 33.70 | 37.90 | 35.80 | % | 0.17 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 220.00 | 43.70 | 47.60 | 45.65 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 230.00 | 53.70 | 57.90 | 55.80 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 240.00 | 63.70 | 67.90 | 65.80 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 250.00 | 73.70 | 77.90 | 75.80 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 260.00 | 83.70 | 87.90 | 85.80 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |