Options Chain for WASTE CONNECTIONS INC COM (WCN) - $155.23 as of 9/18/2026 3:29:57 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 | 44.80 | 47.60 | 46.20 | % | 0.42 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 115.00 | 39.80 | 43.00 | 41.40 | % | 0.36 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 120.00 | 34.70 | 37.70 | 36.20 | % | 0.30 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 125.00 | 29.80 | 33.10 | 31.45 | % | 0.25 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 130.00 | 25.00 | 28.10 | 26.55 | % | 0.20 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 9/18/2026 3:59:52 PM EST | |||
| 135.00 | 20.20 | 23.20 | 21.70 | 21.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.53 | 0.98 | 0.00 | -0.04 | 9/17/2026 | 9/18/2026 3:59:52 PM EST |
| 140.00 | 15.80 | 18.40 | 17.10 | 16.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | 0.95 | 0.01 | -0.05 | 9/17/2026 | 9/18/2026 3:59:52 PM EST |
| 145.00 | 10.90 | 13.30 | 12.10 | % | 0.08 | 0 | 0 | 0.35 | 0.87 | 0.02 | -0.07 | 9/18/2026 3:59:52 PM EST | |||
| 150.00 | 6.60 | 9.10 | 7.85 | 12.22 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.22 | 0.75 | 0.03 | -0.08 | 9/15/2026 | 9/18/2026 3:59:52 PM EST |
| 155.00 | 3.80 | 4.90 | 4.35 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.22 | 0.57 | 0.04 | -0.08 | 9/16/2026 | 9/18/2026 3:59:52 PM EST |
| 160.00 | 1.55 | 2.45 | 2.00 | 2.16 | -0.58 | -21.17% | 0.01 | 3 | 23 | 0.20 | 0.34 | 0.05 | -0.07 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 165.00 | 0.55 | 1.20 | 0.88 | 0.94 | -0.31 | -24.80% | 0.01 | 1 | 6 | 0.21 | 0.15 | 0.03 | -0.04 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.26 | 0.05 | 0.01 | -0.02 | 9/17/2026 | 9/18/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.32 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 9/18/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.38 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 9/18/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.02 | 0.00 | -0.04 | 9/17/2026 | 9/18/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | -0.05 | 0.01 | -0.05 | 9/15/2026 | 9/18/2026 3:59:52 PM EST |
| 145.00 | 0.20 | 1.60 | 0.90 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.25 | -0.13 | 0.02 | -0.07 | 9/17/2026 | 9/18/2026 3:59:52 PM EST |
| 150.00 | 0.95 | 1.80 | 1.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.22 | -0.25 | 0.03 | -0.08 | 9/17/2026 | 9/18/2026 3:59:52 PM EST |
| 155.00 | 2.35 | 3.50 | 2.93 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.20 | -0.43 | 0.04 | -0.08 | 9/16/2026 | 9/18/2026 3:59:52 PM EST |
| 160.00 | 4.40 | 6.40 | 5.40 | 3.76 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.16 | -0.66 | 0.05 | -0.07 | 9/15/2026 | 9/18/2026 3:59:52 PM EST |
| 165.00 | 8.40 | 10.60 | 9.50 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.29 | -0.85 | 0.03 | -0.04 | 9/4/2026 | 9/18/2026 3:59:52 PM EST |
| 170.00 | 13.00 | 15.40 | 14.20 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.35 | -0.95 | 0.01 | -0.02 | 8/24/2026 | 9/18/2026 3:59:52 PM EST |
| 175.00 | 17.30 | 20.70 | 19.00 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/24/2026 | 9/18/2026 3:59:52 PM EST |
| 180.00 | 23.00 | 25.80 | 24.40 | 20.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:52 PM EST |
| 185.00 | 27.50 | 31.10 | 29.30 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 190.00 | 32.40 | 35.90 | 34.15 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 195.00 | 37.40 | 40.70 | 39.05 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 200.00 | 42.40 | 45.80 | 44.10 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 210.00 | 52.50 | 56.10 | 54.30 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 220.00 | 62.50 | 66.10 | 64.30 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 230.00 | 72.50 | 75.80 | 74.15 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 240.00 | 82.30 | 85.70 | 84.00 | % | 0.35 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST |