Options Chain for WASTE CONNECTIONS INC COM (WCN) - $166.41 as of 3/18/2026 8:34:47 AM 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 | 44.30 | 47.50 | 45.90 | % | 0.38 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 125.00 | 39.40 | 42.50 | 40.95 | % | 0.33 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 130.00 | 34.00 | 37.50 | 35.75 | % | 0.28 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 135.00 | 29.00 | 33.00 | 31.00 | % | 0.23 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 140.00 | 23.70 | 28.00 | 25.85 | % | 0.18 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 145.00 | 19.50 | 23.00 | 21.25 | 26.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 3/18/2026 9:59:06 AM EST |
| 150.00 | 14.50 | 17.90 | 16.20 | 27.60 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 3/18/2026 9:59:06 AM EST |
| 155.00 | 9.50 | 13.00 | 11.25 | % | 0.07 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 160.00 | 4.60 | 7.60 | 6.10 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.61 | 0.95 | 0.02 | -0.08 | 1/30/2026 | 3/18/2026 9:59:06 AM EST |
| 165.00 | 0.65 | 3.70 | 2.18 | 5.67 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.52 | 0.66 | 0.09 | -0.33 | 3/9/2026 | 3/18/2026 9:59:06 AM EST |
| 170.00 | 0.00 | 2.35 | 1.18 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 708 | 0.71 | 0.19 | 0.07 | -0.24 | 3/17/2026 | 3/18/2026 9:59:06 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.63 | 0.01 | 0.01 | -0.02 | 3/17/2026 | 3/18/2026 9:59:06 AM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.91 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 9:59:06 AM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.13 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/18/2026 9:59:06 AM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.39 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/18/2026 9:59:06 AM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/18/2026 9:59:06 AM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.10 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 9:59:06 AM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 3/18/2026 9:59:06 AM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.64 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 3/18/2026 9:59:06 AM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.98 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 3/18/2026 9:59:06 AM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.30 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 9:59:06 AM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.87 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 3/18/2026 9:59:06 AM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 125.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/18/2026 9:59:06 AM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.62 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/18/2026 9:59:06 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 9:59:06 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/18/2026 9:59:06 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.85 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/18/2026 9:59:06 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,239 | 0.58 | -0.05 | 0.02 | -0.08 | 3/16/2026 | 3/18/2026 9:59:06 AM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 573 | 0.53 | -0.34 | 0.09 | -0.33 | 3/13/2026 | 3/18/2026 9:59:06 AM EST |
| 170.00 | 2.70 | 5.80 | 4.25 | 3.51 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.75 | -0.81 | 0.07 | -0.24 | 3/16/2026 | 3/18/2026 9:59:06 AM EST |
| 175.00 | 7.00 | 11.30 | 9.15 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.01 | -0.99 | 0.01 | -0.02 | 12/23/2025 | 3/18/2026 9:59:06 AM EST |
| 180.00 | 12.00 | 16.80 | 14.40 | % | 0.08 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 185.00 | 17.00 | 21.80 | 19.40 | % | 0.10 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 190.00 | 22.30 | 25.80 | 24.05 | % | 0.13 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 195.00 | 27.50 | 30.80 | 29.15 | % | 0.15 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 200.00 | 32.50 | 36.70 | 34.60 | % | 0.17 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 210.00 | 42.10 | 47.00 | 44.55 | 22.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 3/18/2026 9:59:06 AM EST |
| 220.00 | 52.30 | 57.00 | 54.65 | % | 0.25 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 230.00 | 62.30 | 67.00 | 64.65 | % | 0.28 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 240.00 | 72.20 | 77.00 | 74.60 | % | 0.31 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 250.00 | 82.10 | 87.00 | 84.55 | % | 0.34 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 260.00 | 92.20 | 97.00 | 94.60 | % | 0.36 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST | |||
| 270.00 | 102.20 | 107.00 | 104.60 | % | 0.39 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:59:06 AM EST |