Options Chain for WASTE CONNECTIONS INC COM (WCN) - $168.82 as of 7/6/2026 12:00:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 67.10 | 71.10 | 69.10 | % | 0.69 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 105.00 | 62.00 | 66.10 | 64.05 | % | 0.61 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 110.00 | 57.00 | 61.10 | 59.05 | % | 0.54 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 115.00 | 52.20 | 56.20 | 54.20 | % | 0.47 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 120.00 | 47.00 | 51.20 | 49.10 | % | 0.41 | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 125.00 | 42.20 | 46.20 | 44.20 | % | 0.35 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 130.00 | 37.30 | 40.80 | 39.05 | % | 0.30 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 135.00 | 32.60 | 35.90 | 34.25 | % | 0.25 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 140.00 | 28.50 | 30.90 | 29.70 | 13.70 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.46 | 0.93 | 0.01 | -0.03 | 6/1/2026 | 7/2/2026 3:59:57 PM EST |
| 145.00 | 23.10 | 26.10 | 24.60 | % | 0.17 | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.04 | 7/2/2026 3:59:57 PM EST | |||
| 150.00 | 18.70 | 21.50 | 20.10 | 9.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.37 | 0.85 | 0.01 | -0.05 | 6/4/2026 | 7/2/2026 3:59:57 PM EST |
| 155.00 | 14.50 | 16.80 | 15.65 | 10.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.25 | 0.79 | 0.01 | -0.06 | 6/10/2026 | 7/2/2026 3:59:57 PM EST |
| 160.00 | 11.00 | 13.20 | 12.10 | 13.60 | 0.00 | 0.00% | 0.08 | 0 | 137 | 0.27 | 0.71 | 0.02 | -0.06 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 165.00 | 8.60 | 9.60 | 9.10 | 8.40 | -1.95 | -18.85% | 0.06 | 2 | 137 | 0.28 | 0.61 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 170.00 | 5.90 | 6.60 | 6.25 | 6.35 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.27 | 0.49 | 0.02 | -0.07 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 175.00 | 3.70 | 4.40 | 4.05 | 3.90 | +0.49 | +14.37% | 0.02 | 1 | 9 | 0.26 | 0.37 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 180.00 | 2.30 | 2.80 | 2.55 | 2.52 | +0.32 | +14.55% | 0.01 | 144 | 119 | 0.26 | 0.26 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 185.00 | 1.40 | 1.70 | 1.55 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.17 | 0.02 | -0.04 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 190.00 | 0.20 | 1.35 | 0.78 | % | 0.00 | 0 | 0 | 0.24 | 0.11 | 0.01 | -0.03 | 7/2/2026 3:59:57 PM EST | |||
| 195.00 | 0.05 | 0.95 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.24 | 0.06 | 0.01 | -0.02 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.03 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | -0.01 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.04 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 140.00 | 0.15 | 0.90 | 0.53 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.32 | -0.07 | 0.01 | -0.03 | 6/18/2026 | 7/2/2026 3:59:57 PM EST |
| 145.00 | 0.60 | 1.75 | 1.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.34 | -0.10 | 0.01 | -0.04 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 150.00 | 0.75 | 2.15 | 1.45 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.31 | -0.15 | 0.01 | -0.05 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 155.00 | 1.65 | 2.35 | 2.00 | 2.25 | -0.39 | -14.78% | 0.01 | 2 | 115 | 0.29 | -0.21 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 160.00 | 2.70 | 3.50 | 3.10 | 3.58 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.27 | -0.29 | 0.02 | -0.06 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 165.00 | 4.20 | 4.90 | 4.55 | % | 0.03 | 0 | 0 | 0.26 | -0.39 | 0.02 | -0.07 | 7/2/2026 3:59:57 PM EST | |||
| 170.00 | 6.60 | 7.20 | 6.90 | % | 0.04 | 0 | 0 | 0.26 | -0.51 | 0.02 | -0.07 | 7/2/2026 3:59:57 PM EST | |||
| 175.00 | 9.50 | 11.90 | 10.70 | % | 0.06 | 0 | 0 | 0.29 | -0.63 | 0.02 | -0.06 | 7/2/2026 3:59:57 PM EST | |||
| 180.00 | 12.40 | 14.70 | 13.55 | % | 0.08 | 0 | 0 | 0.26 | -0.74 | 0.02 | -0.05 | 7/2/2026 3:59:57 PM EST | |||
| 185.00 | 16.40 | 19.10 | 17.75 | % | 0.10 | 0 | 0 | 0.26 | -0.83 | 0.02 | -0.04 | 7/2/2026 3:59:57 PM EST | |||
| 190.00 | 20.90 | 23.10 | 22.00 | 36.26 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.03 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 195.00 | 25.40 | 28.20 | 26.80 | % | 0.14 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 200.00 | 29.20 | 33.30 | 31.25 | % | 0.16 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 210.00 | 39.20 | 43.20 | 41.20 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 220.00 | 49.30 | 53.20 | 51.25 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 230.00 | 59.20 | 63.20 | 61.20 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST |