Options Chain for WASTE CONNECTIONS INC COM (WCN) - $163.80 as of 4/10/2026 5:32:41 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 | 54.90 | 58.40 | 56.65 | % | 0.54 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 110.00 | 50.10 | 53.10 | 51.60 | % | 0.47 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 115.00 | 45.10 | 47.80 | 46.45 | % | 0.40 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 120.00 | 40.10 | 43.30 | 41.70 | % | 0.35 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 125.00 | 34.70 | 37.90 | 36.30 | % | 0.29 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 130.00 | 30.10 | 33.40 | 31.75 | % | 0.24 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 135.00 | 25.70 | 27.80 | 26.75 | % | 0.20 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 140.00 | 20.10 | 23.20 | 21.65 | % | 0.15 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 145.00 | 15.10 | 18.30 | 16.70 | % | 0.12 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 150.00 | 10.60 | 12.90 | 11.75 | % | 0.08 | 0 | 0 | 0.75 | 0.98 | 0.01 | -0.04 | 4/13/2026 4:00:00 PM EST | |||
| 155.00 | 5.80 | 7.70 | 6.75 | % | 0.04 | 0 | 0 | 0.49 | 0.89 | 0.03 | -0.15 | 4/13/2026 4:00:00 PM EST | |||
| 160.00 | 1.30 | 4.00 | 2.65 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.45 | 0.65 | 0.07 | -0.25 | 3/31/2026 | 4/13/2026 4:00:00 PM EST |
| 165.00 | 0.15 | 1.65 | 0.90 | 0.70 | -0.88 | -55.70% | 0.01 | 1 | 69 | 0.29 | 0.27 | 0.07 | -0.21 | 4/13/2026 | 4/13/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.40 | 0.06 | 0.02 | -0.08 | 4/9/2026 | 4/13/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.66 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 4/13/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.82 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | -0.02 | 0.01 | -0.04 | 3/25/2026 | 4/13/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.35 | -0.11 | 0.03 | -0.15 | 3/25/2026 | 4/13/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 1.80 | 0.90 | 1.35 | -4.80 | -78.05% | 0.01 | 3 | 362 | 0.39 | -0.35 | 0.07 | -0.25 | 4/13/2026 | 4/13/2026 4:00:00 PM EST |
| 165.00 | 2.65 | 4.90 | 3.78 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.54 | -0.73 | 0.07 | -0.21 | 4/7/2026 | 4/13/2026 4:00:00 PM EST |
| 170.00 | 7.70 | 9.50 | 8.60 | 14.18 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.62 | -0.94 | 0.02 | -0.08 | 3/25/2026 | 4/13/2026 4:00:00 PM EST |
| 175.00 | 12.70 | 14.50 | 13.60 | 19.11 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.82 | -0.99 | 0.00 | -0.01 | 3/25/2026 | 4/13/2026 4:00:00 PM EST |
| 180.00 | 17.40 | 20.00 | 18.70 | % | 0.10 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 185.00 | 22.20 | 25.00 | 23.60 | % | 0.13 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 190.00 | 27.40 | 30.00 | 28.70 | % | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 195.00 | 31.90 | 35.00 | 33.45 | % | 0.17 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 200.00 | 36.90 | 40.00 | 38.45 | % | 0.19 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 210.00 | 46.90 | 50.00 | 48.45 | % | 0.23 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 220.00 | 56.90 | 60.00 | 58.45 | % | 0.27 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 230.00 | 66.40 | 70.20 | 68.30 | % | 0.30 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 240.00 | 76.90 | 80.00 | 78.45 | % | 0.33 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 250.00 | 87.20 | 90.00 | 88.60 | % | 0.35 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST |