Options Chain for WASTE CONNECTIONS INC COM (WCN) - $186.31 as of 10/26/2026 4:56:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 80.00 | 83.70 | 81.85 | % | 0.78 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:50 PM EST | |||
| 110.00 | 74.90 | 79.10 | 77.00 | 48.18 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/26/2026 3:59:50 PM EST |
| 115.00 | 70.10 | 74.10 | 72.10 | % | 0.63 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:50 PM EST | |||
| 120.00 | 65.10 | 68.80 | 66.95 | % | 0.56 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:50 PM EST | |||
| 125.00 | 60.00 | 64.20 | 62.10 | 43.95 | 0.00 | 0.00% | 0.50 | 0 | 6 | 0.81 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/26/2026 3:59:50 PM EST |
| 130.00 | 55.20 | 59.20 | 57.20 | 31.36 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 10/26/2026 3:59:50 PM EST |
| 135.00 | 50.10 | 54.20 | 52.15 | 24.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.66 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 10/26/2026 3:59:50 PM EST |
| 140.00 | 45.40 | 49.10 | 47.25 | % | 0.34 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 10/26/2026 3:59:50 PM EST | |||
| 145.00 | 40.40 | 44.40 | 42.40 | 14.85 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.59 | 0.99 | 0.00 | -0.01 | 9/24/2026 | 10/26/2026 3:59:50 PM EST |
| 150.00 | 35.60 | 38.60 | 37.10 | 19.00 | 0.00 | 0.00% | 0.25 | 0 | 32 | 0.46 | 0.98 | 0.00 | -0.01 | 10/19/2026 | 10/26/2026 3:59:50 PM EST |
| 155.00 | 30.70 | 33.90 | 32.30 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.43 | 0.96 | 0.00 | -0.02 | 10/8/2026 | 10/26/2026 3:59:50 PM EST |
| 160.00 | 26.00 | 28.40 | 27.20 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.34 | 0.92 | 0.01 | -0.03 | 10/8/2026 | 10/26/2026 3:59:50 PM EST |
| 165.00 | 21.30 | 23.80 | 22.55 | 19.30 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.32 | 0.89 | 0.01 | -0.04 | 10/22/2026 | 10/26/2026 3:59:50 PM EST |
| 170.00 | 16.90 | 19.50 | 18.20 | 14.49 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.30 | 0.85 | 0.01 | -0.05 | 10/22/2026 | 10/26/2026 3:59:50 PM EST |
| 175.00 | 12.90 | 15.30 | 14.10 | 13.95 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.22 | 0.78 | 0.02 | -0.06 | 10/22/2026 | 10/26/2026 3:59:50 PM EST |
| 180.00 | 9.30 | 11.40 | 10.35 | 10.50 | +0.29 | +2.84% | 0.06 | 5 | 37 | 0.22 | 0.69 | 0.02 | -0.06 | 10/26/2026 | 10/26/2026 3:59:50 PM EST |
| 185.00 | 6.90 | 7.60 | 7.25 | 7.10 | +0.02 | +0.29% | 0.04 | 11 | 173 | 0.21 | 0.57 | 0.03 | -0.06 | 10/26/2026 | 10/26/2026 3:59:50 PM EST |
| 190.00 | 4.20 | 5.00 | 4.60 | 4.70 | -0.10 | -2.09% | 0.02 | 18 | 67 | 0.20 | 0.45 | 0.03 | -0.06 | 10/26/2026 | 10/26/2026 3:59:50 PM EST |
| 195.00 | 2.80 | 3.30 | 3.05 | 3.10 | 0.00 | 0.00% | 0.02 | 4 | 298 | 0.21 | 0.33 | 0.02 | -0.06 | 10/26/2026 | 10/26/2026 3:59:50 PM EST |
| 200.00 | 1.65 | 2.30 | 1.98 | 1.65 | -0.33 | -16.67% | 0.01 | 4 | 58 | 0.22 | 0.25 | 0.02 | -0.05 | 10/26/2026 | 10/26/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 1.80 | 0.90 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.30 | 0.12 | 0.01 | -0.03 | 7/8/2026 | 10/26/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.29 | 0.07 | 0.01 | -0.03 | 10/26/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.01 | 10/26/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.09 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/26/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/26/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/26/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/26/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/26/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | -0.01 | 0.00 | -0.01 | 10/21/2026 | 10/26/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.44 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/26/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.39 | -0.02 | 0.00 | -0.01 | 10/23/2026 | 10/26/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.35 | -0.04 | 0.00 | -0.02 | 10/19/2026 | 10/26/2026 3:59:50 PM EST |
| 160.00 | 0.10 | 0.85 | 0.48 | 3.38 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.26 | -0.08 | 0.01 | -0.03 | 10/20/2026 | 10/26/2026 3:59:50 PM EST |
| 165.00 | 0.55 | 1.15 | 0.85 | 0.75 | +0.05 | +7.15% | 0.01 | 20 | 32 | 0.26 | -0.11 | 0.01 | -0.04 | 10/26/2026 | 10/26/2026 3:59:50 PM EST |
| 170.00 | 0.85 | 3.30 | 2.08 | 9.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.15 | 0.01 | -0.05 | 7/28/2026 | 10/26/2026 3:59:50 PM EST |
| 175.00 | 1.60 | 2.20 | 1.90 | 1.85 | -1.85 | -50.00% | 0.01 | 2 | 4 | 0.23 | -0.22 | 0.02 | -0.06 | 10/26/2026 | 10/26/2026 3:59:50 PM EST |
| 180.00 | 2.80 | 3.40 | 3.10 | 3.00 | -2.22 | -42.53% | 0.02 | 1 | 2 | 0.22 | -0.31 | 0.02 | -0.06 | 10/26/2026 | 10/26/2026 3:59:50 PM EST |
| 185.00 | 4.60 | 5.10 | 4.85 | 4.70 | -1.00 | -17.55% | 0.03 | 5 | 2 | 0.21 | -0.43 | 0.03 | -0.06 | 10/26/2026 | 10/26/2026 3:59:50 PM EST |
| 190.00 | 6.20 | 7.60 | 6.90 | 7.20 | % | 0.04 | 178 | 0 | 0.19 | -0.55 | 0.03 | -0.06 | 10/26/2026 | 10/26/2026 3:59:50 PM EST | |
| 195.00 | 10.20 | 12.10 | 11.15 | 26.97 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.23 | -0.67 | 0.02 | -0.06 | 10/20/2026 | 10/26/2026 3:59:50 PM EST |
| 200.00 | 13.80 | 16.30 | 15.05 | 16.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.23 | -0.75 | 0.02 | -0.05 | 10/22/2026 | 10/26/2026 3:59:50 PM EST |
| 210.00 | 23.00 | 25.50 | 24.25 | % | 0.12 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.03 | 10/26/2026 3:59:50 PM EST | |||
| 220.00 | 31.70 | 34.80 | 33.25 | % | 0.15 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.03 | 10/26/2026 3:59:50 PM EST | |||
| 230.00 | 41.40 | 45.40 | 43.40 | % | 0.19 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.01 | 10/26/2026 3:59:50 PM EST |