Options Chain for WASTE CONNECTIONS INC COM (WCN) - $176.82 as of 10/27/2025 1:45:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 73.00 | 77.30 | 75.15 | % | 0.75 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 105.00 | 68.20 | 72.30 | 70.25 | % | 0.67 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 110.00 | 63.60 | 67.30 | 65.45 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 115.00 | 58.10 | 62.40 | 60.25 | % | 0.52 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 120.00 | 53.30 | 57.40 | 55.35 | % | 0.46 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 125.00 | 48.60 | 52.40 | 50.50 | % | 0.40 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 130.00 | 43.50 | 47.50 | 45.50 | 51.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 10/27/2025 12:58:50 PM EST |
| 135.00 | 38.80 | 42.50 | 40.65 | % | 0.30 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 10/27/2025 12:58:50 PM EST | |||
| 140.00 | 34.20 | 37.20 | 35.70 | % | 0.26 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 10/27/2025 12:58:50 PM EST | |||
| 145.00 | 29.30 | 32.60 | 30.95 | % | 0.21 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 10/27/2025 12:58:50 PM EST | |||
| 150.00 | 24.40 | 27.30 | 25.85 | % | 0.17 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.02 | 10/27/2025 12:58:50 PM EST | |||
| 155.00 | 19.60 | 22.50 | 21.05 | % | 0.14 | 0 | 0 | 0.35 | 0.94 | 0.01 | -0.03 | 10/27/2025 12:58:50 PM EST | |||
| 160.00 | 15.00 | 18.00 | 16.50 | % | 0.10 | 0 | 0 | 0.31 | 0.88 | 0.01 | -0.04 | 10/27/2025 12:58:50 PM EST | |||
| 165.00 | 10.70 | 13.60 | 12.15 | 28.60 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.19 | 0.79 | 0.02 | -0.04 | 5/13/2025 | 10/27/2025 12:58:50 PM EST |
| 170.00 | 7.20 | 10.00 | 8.60 | 9.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.21 | 0.68 | 0.03 | -0.05 | 10/22/2025 | 10/27/2025 12:58:50 PM EST |
| 175.00 | 4.10 | 5.80 | 4.95 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.19 | 0.54 | 0.03 | -0.05 | 10/22/2025 | 10/27/2025 12:58:50 PM EST |
| 180.00 | 1.45 | 3.80 | 2.63 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.19 | 0.39 | 0.03 | -0.05 | 10/22/2025 | 10/27/2025 12:58:50 PM EST |
| 185.00 | 0.00 | 2.00 | 1.00 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.20 | 0.24 | 0.03 | -0.04 | 10/22/2025 | 10/27/2025 12:58:50 PM EST |
| 190.00 | 0.15 | 1.95 | 1.05 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.18 | 0.15 | 0.02 | -0.03 | 10/24/2025 | 10/27/2025 12:58:50 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.23 | 0.07 | 0.01 | -0.02 | 9/18/2025 | 10/27/2025 12:58:50 PM EST |
| 200.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.20 | 0.04 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 12:58:50 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.32 | 0.01 | 0.00 | 0.00 | 9/3/2025 | 10/27/2025 12:58:50 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.38 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 12:58:50 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/27/2025 12:58:50 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 12:58:50 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 105.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 10/27/2025 12:58:50 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.01 | 10/27/2025 12:58:50 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 10/27/2025 12:58:50 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | -0.03 | 0.00 | -0.02 | 10/27/2025 12:58:50 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | -0.06 | 0.01 | -0.03 | 8/25/2025 | 10/27/2025 12:58:50 PM EST |
| 160.00 | 0.00 | 2.95 | 1.48 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | -0.12 | 0.01 | -0.04 | 8/26/2025 | 10/27/2025 12:58:50 PM EST |
| 165.00 | 0.55 | 3.50 | 2.03 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | -0.21 | 0.02 | -0.04 | 10/24/2025 | 10/27/2025 12:58:50 PM EST |
| 170.00 | 1.30 | 4.80 | 3.05 | 3.77 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.20 | -0.32 | 0.03 | -0.05 | 10/21/2025 | 10/27/2025 12:58:50 PM EST |
| 175.00 | 3.40 | 6.50 | 4.95 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.20 | -0.46 | 0.03 | -0.05 | 10/21/2025 | 10/27/2025 12:58:50 PM EST |
| 180.00 | 5.90 | 9.00 | 7.45 | 8.17 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.19 | -0.61 | 0.03 | -0.05 | 9/10/2025 | 10/27/2025 12:58:50 PM EST |
| 185.00 | 9.50 | 12.30 | 10.90 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.24 | -0.76 | 0.03 | -0.04 | 9/25/2025 | 10/27/2025 12:58:50 PM EST |
| 190.00 | 14.10 | 16.80 | 15.45 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.27 | -0.85 | 0.02 | -0.03 | 7/28/2025 | 10/27/2025 12:58:50 PM EST |
| 195.00 | 19.00 | 21.70 | 20.35 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.31 | -0.93 | 0.01 | -0.02 | 7/29/2025 | 10/27/2025 12:58:50 PM EST |
| 200.00 | 24.10 | 26.10 | 25.10 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.30 | -0.96 | 0.01 | -0.01 | 7/28/2025 | 10/27/2025 12:58:50 PM EST |
| 210.00 | 33.10 | 37.20 | 35.15 | 19.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 6/6/2025 | 10/27/2025 12:58:50 PM EST |
| 220.00 | 43.10 | 47.10 | 45.10 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 230.00 | 53.10 | 57.10 | 55.10 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 240.00 | 63.10 | 67.10 | 65.10 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 250.00 | 73.10 | 77.10 | 75.10 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 260.00 | 83.10 | 87.10 | 85.10 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 270.00 | 93.00 | 97.10 | 95.05 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 280.00 | 103.00 | 107.10 | 105.05 | % | 0.38 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST | |||
| 290.00 | 113.00 | 117.10 | 115.05 | % | 0.40 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:50 PM EST |