Options Chain for WASTE CONNECTIONS INC COM (WCN) - $186.66 as of 11/4/2026 5:56:58 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 | 85.10 | 88.50 | 86.80 | % | 0.83 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 110.00 | 80.10 | 83.50 | 81.80 | % | 0.74 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 115.00 | 75.10 | 78.50 | 76.80 | % | 0.67 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 120.00 | 69.90 | 73.50 | 71.70 | % | 0.60 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 125.00 | 65.10 | 68.40 | 66.75 | % | 0.53 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 130.00 | 60.10 | 63.40 | 61.75 | % | 0.47 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 135.00 | 55.10 | 58.50 | 56.80 | % | 0.42 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 140.00 | 50.10 | 53.40 | 51.75 | 17.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 11/4/2026 3:59:50 PM EST |
| 145.00 | 44.90 | 48.50 | 46.70 | 10.50 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 3:59:50 PM EST |
| 150.00 | 40.10 | 43.50 | 41.80 | 28.50 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.99 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 3:59:50 PM EST |
| 155.00 | 35.10 | 38.20 | 36.65 | 32.20 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.85 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 3:59:50 PM EST |
| 160.00 | 29.90 | 33.60 | 31.75 | 27.21 | 0.00 | 0.00% | 0.20 | 0 | 613 | 0.81 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 3:59:50 PM EST |
| 165.00 | 25.00 | 28.20 | 26.60 | 19.44 | 0.00 | 0.00% | 0.16 | 0 | 296 | 0.66 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:50 PM EST |
| 170.00 | 20.20 | 23.50 | 21.85 | 16.27 | 0.00 | 0.00% | 0.13 | 0 | 216 | 0.60 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 3:59:50 PM EST |
| 175.00 | 15.60 | 18.90 | 17.25 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 781 | 0.54 | 0.99 | 0.01 | 0.00 | 10/28/2026 | 11/4/2026 3:59:50 PM EST |
| 180.00 | 11.60 | 13.40 | 12.50 | 11.60 | +2.56 | +28.32% | 0.07 | 3 | 604 | 0.39 | 0.87 | 0.02 | -0.06 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 185.00 | 7.30 | 9.30 | 8.30 | 5.09 | 0.00 | 0.00% | 0.04 | 0 | 191 | 0.27 | 0.76 | 0.03 | -0.08 | 11/2/2026 | 11/4/2026 3:59:50 PM EST |
| 190.00 | 4.40 | 5.00 | 4.70 | 4.30 | +2.01 | +87.78% | 0.02 | 238 | 395 | 0.25 | 0.57 | 0.05 | -0.09 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 195.00 | 1.90 | 2.90 | 2.40 | 2.50 | +0.95 | +61.29% | 0.01 | 5 | 39 | 0.25 | 0.36 | 0.04 | -0.10 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 200.00 | 0.70 | 1.45 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.24 | 0.22 | 0.03 | -0.09 | 10/28/2026 | 11/4/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.05 | 11/4/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 11/4/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.22 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/4/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/4/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/4/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 422 | 0.67 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.48 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.52 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:50 PM EST |
| 170.00 | 0.15 | 0.45 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 453 | 0.56 | -0.01 | 0.01 | 0.00 | 10/30/2026 | 11/4/2026 3:59:50 PM EST |
| 180.00 | 0.25 | 1.30 | 0.78 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.26 | -0.13 | 0.02 | -0.06 | 11/2/2026 | 11/4/2026 3:59:50 PM EST |
| 185.00 | 1.15 | 1.60 | 1.38 | 1.10 | -2.00 | -64.52% | 0.01 | 6 | 257 | 0.24 | -0.24 | 0.03 | -0.08 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 190.00 | 2.55 | 4.80 | 3.68 | 2.70 | -7.97 | -74.70% | 0.02 | 3 | 3 | 0.27 | -0.43 | 0.05 | -0.09 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 195.00 | 4.60 | 6.90 | 5.75 | 12.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | -0.64 | 0.04 | -0.10 | 10/27/2026 | 11/4/2026 3:59:50 PM EST |
| 200.00 | 8.30 | 11.00 | 9.65 | 15.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | -0.78 | 0.03 | -0.09 | 10/23/2026 | 11/4/2026 3:59:50 PM EST |
| 210.00 | 17.10 | 20.30 | 18.70 | % | 0.09 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.05 | 11/4/2026 3:59:50 PM EST | |||
| 220.00 | 26.80 | 30.50 | 28.65 | % | 0.13 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 11/4/2026 3:59:50 PM EST | |||
| 230.00 | 37.00 | 39.60 | 38.30 | % | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 240.00 | 47.20 | 50.40 | 48.80 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST |