Options Chain for WASTE CONNECTIONS INC COM (WCN) - $167.60 as of 1/30/2026 7:10:58 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 | 45.80 | 49.70 | 47.75 | % | 0.40 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 125.00 | 40.90 | 44.80 | 42.85 | % | 0.34 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 130.00 | 35.90 | 39.90 | 37.90 | % | 0.29 | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 135.00 | 30.90 | 35.00 | 32.95 | % | 0.24 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 140.00 | 26.50 | 28.90 | 27.70 | % | 0.20 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 145.00 | 21.30 | 24.10 | 22.70 | 26.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.39 | 0.94 | 0.01 | -0.02 | 11/17/2025 | 1/30/2026 3:59:50 PM EST |
| 150.00 | 17.10 | 19.10 | 18.10 | 27.60 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.32 | 0.88 | 0.01 | -0.04 | 12/17/2025 | 1/30/2026 3:59:50 PM EST |
| 155.00 | 13.20 | 14.60 | 13.90 | % | 0.09 | 0 | 0 | 0.23 | 0.81 | 0.02 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 160.00 | 9.30 | 10.70 | 10.00 | 8.70 | -9.85 | -53.10% | 0.06 | 2 | 2 | 0.21 | 0.71 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 165.00 | 5.30 | 7.40 | 6.35 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.20 | 0.59 | 0.03 | -0.06 | 1/15/2026 | 1/30/2026 3:59:50 PM EST |
| 170.00 | 3.70 | 4.40 | 4.05 | 3.50 | -1.66 | -32.18% | 0.02 | 1 | 91 | 0.21 | 0.45 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 175.00 | 1.00 | 3.50 | 2.25 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.20 | 0.29 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 180.00 | 0.40 | 1.55 | 0.98 | 1.75 | +0.13 | +8.03% | 0.01 | 1 | 233 | 0.19 | 0.15 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.33 | 0.08 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.30 | 0.03 | 0.01 | -0.01 | 1/6/2026 | 1/30/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.41 | 0.01 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 1/30/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/30/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/30/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/30/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.01 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.00 | 1.00 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 462 | 0.47 | -0.03 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.01 | -0.02 | 1/30/2026 3:59:50 PM EST | |||
| 150.00 | 0.15 | 2.80 | 1.48 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.28 | -0.12 | 0.01 | -0.04 | 1/22/2026 | 1/30/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 3.30 | 1.65 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.34 | -0.19 | 0.02 | -0.05 | 12/10/2025 | 1/30/2026 3:59:50 PM EST |
| 160.00 | 0.45 | 3.20 | 1.83 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 1,192 | 0.19 | -0.29 | 0.02 | -0.06 | 1/7/2026 | 1/30/2026 3:59:50 PM EST |
| 165.00 | 3.50 | 5.30 | 4.40 | 5.21 | 0.00 | 0.00% | 0.03 | 0 | 469 | 0.23 | -0.41 | 0.03 | -0.06 | 1/20/2026 | 1/30/2026 3:59:50 PM EST |
| 170.00 | 5.50 | 7.60 | 6.55 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.21 | -0.55 | 0.03 | -0.06 | 1/27/2026 | 1/30/2026 3:59:50 PM EST |
| 175.00 | 7.90 | 11.30 | 9.60 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.19 | -0.71 | 0.03 | -0.04 | 12/23/2025 | 1/30/2026 3:59:50 PM EST |
| 180.00 | 12.20 | 14.70 | 13.45 | % | 0.07 | 0 | 0 | 0.26 | -0.85 | 0.02 | -0.03 | 1/30/2026 3:59:50 PM EST | |||
| 185.00 | 16.80 | 19.50 | 18.15 | % | 0.10 | 0 | 0 | 0.30 | -0.92 | 0.01 | -0.02 | 1/30/2026 3:59:50 PM EST | |||
| 190.00 | 21.20 | 24.40 | 22.80 | % | 0.12 | 0 | 0 | 0.34 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 195.00 | 25.60 | 29.60 | 27.60 | % | 0.14 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 200.00 | 30.60 | 34.60 | 32.60 | % | 0.16 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 210.00 | 40.60 | 44.60 | 42.60 | 22.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 1/30/2026 3:59:50 PM EST |
| 220.00 | 50.60 | 54.60 | 52.60 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 230.00 | 60.60 | 64.60 | 62.60 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 240.00 | 70.60 | 74.60 | 72.60 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 250.00 | 80.70 | 84.70 | 82.70 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 260.00 | 90.60 | 94.60 | 92.60 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 270.00 | 100.60 | 104.60 | 102.60 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST |