Options Chain for WASTE CONNECTIONS INC COM (WCN) - $167.63 as of 1/16/2026 3:09:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 50.50 | 54.50 | 52.50 | 52.64 | 0.00 | 0.00% | 0.46 | 0 | 15 | 0.96 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 2:58:56 PM EST |
| 120.00 | 45.50 | 49.50 | 47.50 | % | 0.40 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 125.00 | 40.50 | 44.40 | 42.45 | % | 0.34 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 130.00 | 35.50 | 39.50 | 37.50 | % | 0.29 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 1/16/2026 2:58:56 PM EST | |||
| 135.00 | 30.50 | 34.50 | 32.50 | % | 0.24 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 1/16/2026 2:58:56 PM EST | |||
| 140.00 | 26.00 | 28.80 | 27.40 | % | 0.20 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.02 | 1/16/2026 2:58:56 PM EST | |||
| 145.00 | 21.20 | 24.20 | 22.70 | % | 0.16 | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.03 | 1/16/2026 2:58:56 PM EST | |||
| 150.00 | 16.00 | 19.30 | 17.65 | 20.84 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.40 | 0.91 | 0.01 | -0.05 | 12/10/2025 | 1/16/2026 2:58:56 PM EST |
| 155.00 | 12.00 | 14.70 | 13.35 | % | 0.09 | 0 | 0 | 0.33 | 0.85 | 0.02 | -0.05 | 1/16/2026 2:58:56 PM EST | |||
| 160.00 | 7.60 | 10.40 | 9.00 | 9.72 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.21 | 0.75 | 0.03 | -0.06 | 1/9/2026 | 1/16/2026 2:58:56 PM EST |
| 165.00 | 3.50 | 6.60 | 5.05 | 5.50 | +0.42 | +8.27% | 0.03 | 4 | 26 | 0.20 | 0.59 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 170.00 | 2.40 | 2.85 | 2.63 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 633 | 0.19 | 0.38 | 0.04 | -0.06 | 1/15/2026 | 1/16/2026 2:58:56 PM EST |
| 175.00 | 0.95 | 1.60 | 1.28 | 1.10 | -0.10 | -8.34% | 0.01 | 63 | 6,170 | 0.19 | 0.20 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 180.00 | 0.25 | 0.60 | 0.43 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4,302 | 0.18 | 0.09 | 0.02 | -0.02 | 1/15/2026 | 1/16/2026 2:58:56 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | 0.04 | 0.01 | -0.01 | 12/30/2025 | 1/16/2026 2:58:56 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.31 | 0.01 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 2:58:56 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 2:58:56 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 240.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 1/16/2026 2:58:56 PM EST | |||
| 135.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 1/16/2026 2:58:56 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.02 | 1/16/2026 2:58:56 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.01 | -0.03 | 1/16/2026 2:58:56 PM EST | |||
| 150.00 | 0.25 | 0.75 | 0.50 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.26 | -0.09 | 0.01 | -0.05 | 1/14/2026 | 1/16/2026 2:58:56 PM EST |
| 155.00 | 0.00 | 2.05 | 1.03 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | -0.15 | 0.02 | -0.05 | 1/13/2026 | 1/16/2026 2:58:56 PM EST |
| 160.00 | 0.50 | 2.50 | 1.50 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.22 | -0.25 | 0.03 | -0.06 | 1/13/2026 | 1/16/2026 2:58:56 PM EST |
| 165.00 | 2.45 | 3.70 | 3.08 | 2.95 | +0.03 | +1.03% | 0.02 | 5 | 17 | 0.19 | -0.41 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 170.00 | 4.70 | 6.30 | 5.50 | 5.70 | -0.97 | -14.55% | 0.03 | 10 | 6 | 0.18 | -0.62 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 175.00 | 7.60 | 9.80 | 8.70 | 4.35 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.23 | -0.80 | 0.03 | -0.04 | 1/2/2026 | 1/16/2026 2:58:56 PM EST |
| 180.00 | 11.70 | 15.00 | 13.35 | % | 0.07 | 0 | 0 | 0.25 | -0.91 | 0.02 | -0.02 | 1/16/2026 2:58:56 PM EST | |||
| 185.00 | 16.00 | 19.80 | 17.90 | % | 0.10 | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 1/16/2026 2:58:56 PM EST | |||
| 190.00 | 20.90 | 24.80 | 22.85 | % | 0.12 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 195.00 | 25.90 | 29.80 | 27.85 | % | 0.14 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 200.00 | 30.90 | 34.80 | 32.85 | % | 0.16 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 210.00 | 40.90 | 44.80 | 42.85 | % | 0.20 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 220.00 | 50.90 | 54.80 | 52.85 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 230.00 | 60.90 | 64.80 | 62.85 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 240.00 | 70.90 | 74.80 | 72.85 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 250.00 | 80.90 | 84.80 | 82.85 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 260.00 | 90.90 | 94.80 | 92.85 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST |