Options Chain for WASTE CONNECTIONS INC COM (WCN) - $172.92 as of 7/27/2026 6:46:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 58.30 | 62.10 | 60.20 | % | 0.55 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:44 PM EST | |||
| 115.00 | 53.30 | 57.00 | 55.15 | % | 0.48 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:44 PM EST | |||
| 120.00 | 48.40 | 52.10 | 50.25 | % | 0.42 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:44 PM EST | |||
| 125.00 | 43.50 | 46.90 | 45.20 | 45.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.01 | 6/25/2026 | 7/27/2026 3:59:44 PM EST |
| 130.00 | 38.90 | 42.30 | 40.60 | % | 0.31 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:44 PM EST | |||
| 135.00 | 34.20 | 37.40 | 35.80 | % | 0.27 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.03 | 7/27/2026 3:59:44 PM EST | |||
| 140.00 | 29.30 | 32.60 | 30.95 | 24.30 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.51 | 0.97 | 0.00 | -0.02 | 3/24/2026 | 7/27/2026 3:59:44 PM EST |
| 145.00 | 24.50 | 27.80 | 26.15 | 15.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.45 | 0.94 | 0.01 | -0.03 | 6/12/2026 | 7/27/2026 3:59:44 PM EST |
| 150.00 | 19.70 | 23.00 | 21.35 | 14.03 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.36 | 0.89 | 0.01 | -0.05 | 5/18/2026 | 7/27/2026 3:59:44 PM EST |
| 155.00 | 15.10 | 18.60 | 16.85 | % | 0.11 | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.06 | 7/27/2026 3:59:44 PM EST | |||
| 160.00 | 11.30 | 14.30 | 12.80 | 13.10 | +1.12 | +9.35% | 0.08 | 1 | 18 | 0.23 | 0.76 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:44 PM EST |
| 165.00 | 8.30 | 10.60 | 9.45 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.25 | 0.66 | 0.02 | -0.07 | 7/21/2026 | 7/27/2026 3:59:44 PM EST |
| 170.00 | 5.60 | 7.80 | 6.70 | 6.20 | -0.30 | -4.62% | 0.04 | 1 | 40 | 0.25 | 0.53 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 3:59:44 PM EST |
| 175.00 | 2.45 | 4.90 | 3.68 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.22 | 0.39 | 0.03 | -0.06 | 7/21/2026 | 7/27/2026 3:59:44 PM EST |
| 180.00 | 1.75 | 3.50 | 2.63 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.24 | 0.27 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 3:59:44 PM EST |
| 185.00 | 0.60 | 2.45 | 1.53 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.23 | 0.18 | 0.02 | -0.04 | 7/22/2026 | 7/27/2026 3:59:44 PM EST |
| 190.00 | 0.10 | 3.20 | 1.65 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.26 | 0.11 | 0.01 | -0.03 | 7/22/2026 | 7/27/2026 3:59:44 PM EST |
| 195.00 | 0.00 | 2.85 | 1.43 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.40 | 0.06 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 3:59:44 PM EST |
| 200.00 | 0.00 | 1.80 | 0.90 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.38 | 0.04 | 0.01 | -0.01 | 6/2/2026 | 7/27/2026 3:59:44 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:44 PM EST | |||
| 220.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:44 PM EST | |||
| 230.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 3:59:44 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:44 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:44 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:44 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | -0.01 | 0.00 | -0.01 | 6/23/2026 | 7/27/2026 3:59:44 PM EST |
| 130.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:44 PM EST | |||
| 135.00 | 0.15 | 0.55 | 0.35 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | -0.03 | 0.00 | -0.03 | 6/24/2026 | 7/27/2026 3:59:44 PM EST |
| 140.00 | 0.00 | 2.65 | 1.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.53 | -0.03 | 0.00 | -0.02 | 7/7/2026 | 7/27/2026 3:59:44 PM EST |
| 145.00 | 0.00 | 2.80 | 1.40 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.47 | -0.06 | 0.01 | -0.03 | 7/22/2026 | 7/27/2026 3:59:44 PM EST |
| 150.00 | 0.75 | 1.90 | 1.33 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.31 | -0.11 | 0.01 | -0.05 | 7/22/2026 | 7/27/2026 3:59:44 PM EST |
| 155.00 | 0.05 | 3.50 | 1.78 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.25 | -0.17 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 3:59:44 PM EST |
| 160.00 | 1.20 | 3.60 | 2.40 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.25 | -0.24 | 0.02 | -0.07 | 7/22/2026 | 7/27/2026 3:59:44 PM EST |
| 165.00 | 3.20 | 4.40 | 3.80 | 4.29 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.24 | -0.34 | 0.02 | -0.07 | 7/20/2026 | 7/27/2026 3:59:44 PM EST |
| 170.00 | 4.80 | 6.50 | 5.65 | 5.40 | -0.80 | -12.91% | 0.03 | 4 | 78 | 0.23 | -0.47 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 3:59:44 PM EST |
| 175.00 | 7.70 | 9.40 | 8.55 | 8.20 | -2.30 | -21.91% | 0.05 | 5 | 166 | 0.22 | -0.61 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:44 PM EST |
| 180.00 | 10.70 | 13.50 | 12.10 | % | 0.07 | 0 | 0 | 0.21 | -0.73 | 0.02 | -0.05 | 7/27/2026 3:59:44 PM EST | |||
| 185.00 | 14.80 | 17.80 | 16.30 | % | 0.09 | 0 | 0 | 0.31 | -0.82 | 0.02 | -0.04 | 7/27/2026 3:59:44 PM EST | |||
| 190.00 | 19.20 | 22.10 | 20.65 | 36.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.03 | 6/18/2026 | 7/27/2026 3:59:44 PM EST |
| 195.00 | 23.80 | 27.20 | 25.50 | % | 0.13 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.02 | 7/27/2026 3:59:44 PM EST | |||
| 200.00 | 28.70 | 31.70 | 30.20 | 38.01 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 3/30/2026 | 7/27/2026 3:59:44 PM EST |
| 210.00 | 38.60 | 42.30 | 40.45 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:44 PM EST | |||
| 220.00 | 48.50 | 52.30 | 50.40 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:44 PM EST | |||
| 230.00 | 58.50 | 62.10 | 60.30 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:44 PM EST | |||
| 240.00 | 68.50 | 72.10 | 70.30 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:44 PM EST |