Options Chain for WASTE CONNECTIONS INC COM (WCN) - $168.89 as of 4/24/2026 5:46:59 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 | 44.70 | 48.50 | 46.60 | % | 0.39 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 125.00 | 39.40 | 43.50 | 41.45 | % | 0.33 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 130.00 | 34.50 | 38.60 | 36.55 | % | 0.28 | 0 | 1 | 0.55 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 135.00 | 31.10 | 33.70 | 32.40 | % | 0.24 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 140.00 | 26.40 | 28.90 | 27.65 | % | 0.20 | 0 | 2 | 0.45 | 0.97 | 0.00 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 145.00 | 21.30 | 24.20 | 22.75 | % | 0.16 | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 150.00 | 16.70 | 19.50 | 18.10 | % | 0.12 | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 155.00 | 12.70 | 14.50 | 13.60 | 14.80 | -0.10 | -0.68% | 0.09 | 1 | 4 | 0.22 | 0.82 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 160.00 | 8.80 | 10.40 | 9.60 | % | 0.06 | 0 | 3 | 0.21 | 0.72 | 0.03 | -0.05 | 4/24/2026 3:59:58 PM EST | |||
| 165.00 | 5.50 | 6.40 | 5.95 | 5.70 | -1.28 | -18.34% | 0.04 | 2 | 40 | 0.18 | 0.58 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 170.00 | 3.00 | 3.60 | 3.30 | 3.50 | -2.20 | -38.60% | 0.02 | 3 | 56 | 0.18 | 0.41 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 175.00 | 1.15 | 2.00 | 1.58 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.17 | 0.26 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 180.00 | 0.75 | 2.00 | 1.38 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.21 | 0.14 | 0.02 | -0.03 | 4/13/2026 | 4/24/2026 3:59:58 PM EST |
| 185.00 | 0.15 | 0.65 | 0.40 | 0.56 | % | 0.00 | 6 | 8 | 0.18 | 0.09 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST | |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.25 | 0.04 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.29 | 0.02 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 0.32 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 0.46 | -0.01 | 0.00 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.01 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.50 | -0.70 | -58.34% | 0.00 | 2 | 3 | 0.35 | -0.03 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 145.00 | 0.20 | 0.80 | 0.50 | 0.50 | -0.03 | -5.66% | 0.00 | 1 | 7 | 0.25 | -0.07 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 150.00 | 0.30 | 1.45 | 0.88 | 3.56 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.23 | -0.11 | 0.01 | -0.04 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 155.00 | 1.45 | 1.70 | 1.58 | 5.49 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.23 | -0.18 | 0.02 | -0.05 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 160.00 | 1.75 | 2.80 | 2.28 | 2.27 | -4.58 | -66.87% | 0.01 | 5 | 10 | 0.20 | -0.28 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 165.00 | 3.70 | 4.50 | 4.10 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.20 | -0.42 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 170.00 | 5.70 | 7.20 | 6.45 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.18 | -0.59 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 175.00 | 9.10 | 10.80 | 9.95 | 10.04 | +1.54 | +18.12% | 0.06 | 1 | 2 | 0.22 | -0.74 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 180.00 | 12.70 | 15.00 | 13.85 | % | 0.08 | 0 | 1 | 0.23 | -0.86 | 0.02 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 185.00 | 17.40 | 19.70 | 18.55 | % | 0.10 | 0 | 0 | 0.25 | -0.91 | 0.01 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 190.00 | 22.30 | 25.00 | 23.65 | % | 0.12 | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 195.00 | 27.20 | 31.00 | 29.10 | % | 0.15 | 0 | 0 | 0.41 | -0.98 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 200.00 | 32.20 | 36.20 | 34.20 | % | 0.17 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 210.00 | 42.20 | 46.20 | 44.20 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 220.00 | 52.20 | 56.20 | 54.20 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 230.00 | 62.10 | 65.80 | 63.95 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 240.00 | 72.20 | 76.20 | 74.20 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 250.00 | 82.10 | 86.00 | 84.05 | % | 0.34 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 260.00 | 92.10 | 95.80 | 93.95 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST |