Options Chain for WASTE CONNECTIONS INC COM (WCN) - $174.00 as of 10/20/2025 9:07:15 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 | 52.10 | 56.20 | 54.15 | % | 0.45 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 125.00 | 47.10 | 51.20 | 49.15 | % | 0.39 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 130.00 | 42.10 | 46.20 | 44.15 | % | 0.34 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 135.00 | 37.30 | 41.30 | 39.30 | % | 0.29 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 140.00 | 32.30 | 36.30 | 34.30 | % | 0.24 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 10/20/2025 3:59:46 PM EST | |||
| 145.00 | 28.10 | 30.80 | 29.45 | % | 0.20 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 10/20/2025 3:59:46 PM EST | |||
| 150.00 | 22.40 | 25.70 | 24.05 | % | 0.16 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.02 | 10/20/2025 3:59:46 PM EST | |||
| 155.00 | 17.90 | 21.00 | 19.45 | % | 0.13 | 0 | 0 | 0.40 | 0.94 | 0.01 | -0.03 | 10/20/2025 3:59:46 PM EST | |||
| 160.00 | 13.00 | 16.40 | 14.70 | % | 0.09 | 0 | 0 | 0.36 | 0.87 | 0.02 | -0.05 | 10/20/2025 3:59:46 PM EST | |||
| 165.00 | 9.80 | 11.30 | 10.55 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.21 | 0.78 | 0.02 | -0.07 | 10/15/2025 | 10/20/2025 3:59:46 PM EST |
| 170.00 | 5.00 | 8.30 | 6.65 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.20 | 0.65 | 0.03 | -0.08 | 10/15/2025 | 10/20/2025 3:59:46 PM EST |
| 175.00 | 3.80 | 6.00 | 4.90 | 4.20 | +0.42 | +11.12% | 0.03 | 5 | 50 | 0.25 | 0.49 | 0.03 | -0.08 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 180.00 | 1.00 | 3.30 | 2.15 | 2.01 | +0.56 | +38.63% | 0.01 | 123 | 613 | 0.21 | 0.33 | 0.03 | -0.07 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 185.00 | 0.95 | 2.20 | 1.58 | 1.05 | +0.45 | +75.00% | 0.01 | 8,260 | 15 | 0.21 | 0.20 | 0.02 | -0.05 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 190.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.90 | -64.29% | 0.00 | 10,099 | 6,004 | 0.22 | 0.11 | 0.02 | -0.04 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.02 | 10/20/2025 3:59:46 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.25 | 0.14 | +0.04 | +40.00% | 0.00 | 4,211 | 4,200 | 0.31 | 0.02 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 10/20/2025 3:59:46 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 10/20/2025 3:59:46 PM EST | |||
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.02 | 10/20/2025 3:59:46 PM EST | |||
| 155.00 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.06 | 0.01 | -0.03 | 10/13/2025 | 10/20/2025 3:59:46 PM EST |
| 160.00 | 0.25 | 1.20 | 0.73 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.24 | -0.13 | 0.02 | -0.05 | 9/18/2025 | 10/20/2025 3:59:46 PM EST |
| 165.00 | 0.30 | 3.60 | 1.95 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | -0.22 | 0.02 | -0.07 | 10/16/2025 | 10/20/2025 3:59:46 PM EST |
| 170.00 | 2.00 | 3.40 | 2.70 | 3.30 | +0.21 | +6.80% | 0.02 | 353 | 1 | 0.22 | -0.35 | 0.03 | -0.08 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 175.00 | 4.10 | 5.50 | 4.80 | % | 0.03 | 0 | 0 | 0.22 | -0.51 | 0.03 | -0.08 | 10/20/2025 3:59:46 PM EST | |||
| 180.00 | 6.90 | 9.40 | 8.15 | 8.10 | +0.20 | +2.54% | 0.05 | 4 | 2 | 0.23 | -0.67 | 0.03 | -0.07 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 185.00 | 11.10 | 14.00 | 12.55 | % | 0.07 | 0 | 0 | 0.25 | -0.80 | 0.02 | -0.05 | 10/20/2025 3:59:46 PM EST | |||
| 190.00 | 15.60 | 18.40 | 17.00 | 14.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | -0.89 | 0.02 | -0.04 | 9/30/2025 | 10/20/2025 3:59:46 PM EST |
| 195.00 | 20.60 | 22.90 | 21.75 | % | 0.11 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.02 | 10/20/2025 3:59:46 PM EST | |||
| 200.00 | 24.10 | 28.00 | 26.05 | % | 0.13 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 10/20/2025 3:59:46 PM EST | |||
| 210.00 | 34.40 | 37.90 | 36.15 | % | 0.17 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 220.00 | 44.00 | 48.10 | 46.05 | % | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 230.00 | 54.00 | 58.10 | 56.05 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 240.00 | 64.00 | 68.10 | 66.05 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 250.00 | 74.00 | 78.10 | 76.05 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 260.00 | 84.00 | 88.10 | 86.05 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST |