Options Chain for WASTE CONNECTIONS INC COM (WCN) - $153.48 as of 5/6/2026 10:38:23 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 | 47.90 | 50.70 | 49.30 | 52.70 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:49 PM EST |
| 110.00 | 43.00 | 45.70 | 44.35 | % | 0.40 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 115.00 | 37.90 | 40.70 | 39.30 | % | 0.34 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 120.00 | 33.00 | 35.80 | 34.40 | % | 0.29 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 125.00 | 27.40 | 30.90 | 29.15 | % | 0.23 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 130.00 | 23.00 | 25.80 | 24.40 | % | 0.19 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 135.00 | 18.00 | 20.80 | 19.40 | % | 0.14 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 140.00 | 13.20 | 15.40 | 14.30 | % | 0.10 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 5/6/2026 3:59:49 PM EST | |||
| 145.00 | 8.60 | 10.50 | 9.55 | % | 0.07 | 0 | 0 | 0.45 | 0.92 | 0.02 | -0.13 | 5/6/2026 3:59:49 PM EST | |||
| 150.00 | 3.60 | 5.80 | 4.70 | 4.70 | % | 0.03 | 5 | 0 | 0.25 | 0.76 | 0.05 | -0.18 | 5/6/2026 | 5/6/2026 3:59:49 PM EST | |
| 155.00 | 1.35 | 3.60 | 2.48 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.29 | 0.47 | 0.07 | -0.17 | 4/28/2026 | 5/6/2026 3:59:49 PM EST |
| 160.00 | 0.20 | 0.65 | 0.43 | 0.50 | -3.12 | -86.19% | 0.00 | 1 | 1,112 | 0.27 | 0.18 | 0.05 | -0.10 | 5/6/2026 | 5/6/2026 3:59:49 PM EST |
| 165.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 950 | 0.27 | 0.05 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.49 | -90.75% | 0.00 | 1 | 2,912 | 0.50 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.79 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,132 | 0.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:49 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.73 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.48 | -0.01 | 0.00 | -0.03 | 5/4/2026 | 5/6/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.33 | -0.08 | 0.02 | -0.13 | 5/4/2026 | 5/6/2026 3:59:49 PM EST |
| 150.00 | 0.50 | 1.75 | 1.13 | 0.85 | +0.43 | +102.39% | 0.01 | 1 | 40 | 0.28 | -0.24 | 0.05 | -0.18 | 5/6/2026 | 5/6/2026 3:59:49 PM EST |
| 155.00 | 1.60 | 4.00 | 2.80 | 2.50 | +1.30 | +108.34% | 0.02 | 1 | 187 | 0.24 | -0.53 | 0.07 | -0.17 | 5/6/2026 | 5/6/2026 3:59:49 PM EST |
| 160.00 | 6.40 | 7.50 | 6.95 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.30 | -0.82 | 0.05 | -0.10 | 5/5/2026 | 5/6/2026 3:59:49 PM EST |
| 165.00 | 10.00 | 11.90 | 10.95 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.47 | -0.95 | 0.02 | -0.04 | 5/4/2026 | 5/6/2026 3:59:49 PM EST |
| 170.00 | 14.50 | 17.10 | 15.80 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.63 | -0.99 | 0.00 | -0.01 | 4/23/2026 | 5/6/2026 3:59:49 PM EST |
| 175.00 | 19.50 | 22.10 | 20.80 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 180.00 | 24.50 | 27.10 | 25.80 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 185.00 | 29.50 | 32.20 | 30.85 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 190.00 | 34.50 | 37.20 | 35.85 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 195.00 | 39.50 | 42.10 | 40.80 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 200.00 | 44.50 | 47.30 | 45.90 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 210.00 | 54.50 | 57.20 | 55.85 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 220.00 | 64.30 | 67.40 | 65.85 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 230.00 | 74.50 | 77.10 | 75.80 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 240.00 | 84.50 | 87.00 | 85.75 | % | 0.36 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 250.00 | 94.50 | 97.00 | 95.75 | % | 0.38 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST |