Options Chain for WASTE CONNECTIONS INC COM (WCN) - $174.26 as of 12/3/2025 8:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 72.50 | 75.70 | 74.10 | 66.04 | 0.00 | 0.00% | 0.74 | 0 | 20 | 1.81 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:50 PM EST |
| 105.00 | 67.60 | 70.70 | 69.15 | % | 0.66 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 110.00 | 62.80 | 65.70 | 64.25 | % | 0.58 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 115.00 | 57.80 | 60.80 | 59.30 | % | 0.52 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 120.00 | 52.60 | 55.60 | 54.10 | % | 0.45 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 125.00 | 47.60 | 50.80 | 49.20 | % | 0.39 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 130.00 | 42.90 | 45.80 | 44.35 | 51.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/3/2025 3:59:50 PM EST |
| 135.00 | 37.90 | 40.80 | 39.35 | % | 0.29 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 140.00 | 32.90 | 35.80 | 34.35 | % | 0.25 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 145.00 | 28.10 | 30.80 | 29.45 | % | 0.20 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 12/3/2025 3:59:50 PM EST | |||
| 150.00 | 23.10 | 25.80 | 24.45 | % | 0.16 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 12/3/2025 3:59:50 PM EST | |||
| 155.00 | 17.70 | 20.80 | 19.25 | % | 0.12 | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.05 | 12/3/2025 3:59:50 PM EST | |||
| 160.00 | 13.20 | 15.60 | 14.40 | % | 0.09 | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.06 | 12/3/2025 3:59:50 PM EST | |||
| 165.00 | 8.50 | 10.80 | 9.65 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.34 | 0.87 | 0.02 | -0.09 | 11/25/2025 | 12/3/2025 3:59:50 PM EST |
| 170.00 | 4.30 | 6.70 | 5.50 | 7.32 | 0.00 | 0.00% | 0.03 | 0 | 316 | 0.29 | 0.72 | 0.04 | -0.11 | 11/21/2025 | 12/3/2025 3:59:50 PM EST |
| 175.00 | 1.25 | 3.60 | 2.43 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.18 | 0.48 | 0.06 | -0.10 | 11/25/2025 | 12/3/2025 3:59:50 PM EST |
| 180.00 | 0.45 | 0.85 | 0.65 | 0.75 | -1.50 | -66.67% | 0.00 | 813 | 849 | 0.17 | 0.22 | 0.04 | -0.07 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.32 | 0.07 | 0.02 | -0.03 | 11/24/2025 | 12/3/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.55 | +0.45 | +450.00% | 0.00 | 2 | 58 | 0.32 | 0.02 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/3/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.48 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/3/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 12/3/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 12/3/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.44 | -0.02 | 0.01 | -0.05 | 11/14/2025 | 12/3/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | -0.06 | 0.01 | -0.06 | 11/11/2025 | 12/3/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.30 | -0.13 | 0.02 | -0.09 | 11/19/2025 | 12/3/2025 3:59:50 PM EST |
| 170.00 | 0.35 | 2.05 | 1.20 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.20 | -0.28 | 0.04 | -0.11 | 11/20/2025 | 12/3/2025 3:59:50 PM EST |
| 175.00 | 1.85 | 4.30 | 3.08 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.19 | -0.52 | 0.06 | -0.10 | 11/25/2025 | 12/3/2025 3:59:50 PM EST |
| 180.00 | 4.80 | 7.50 | 6.15 | 8.39 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | -0.78 | 0.04 | -0.07 | 11/18/2025 | 12/3/2025 3:59:50 PM EST |
| 185.00 | 9.80 | 12.30 | 11.05 | 19.87 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.36 | -0.93 | 0.02 | -0.03 | 11/3/2025 | 12/3/2025 3:59:50 PM EST |
| 190.00 | 14.70 | 17.60 | 16.15 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.01 | 7/28/2025 | 12/3/2025 3:59:50 PM EST |
| 195.00 | 19.70 | 22.60 | 21.15 | 10.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/3/2025 3:59:50 PM EST |
| 200.00 | 24.70 | 27.60 | 26.15 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:50 PM EST |
| 210.00 | 34.70 | 37.60 | 36.15 | 19.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 12/3/2025 3:59:50 PM EST |
| 220.00 | 44.70 | 47.60 | 46.15 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 230.00 | 54.70 | 57.60 | 56.15 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 240.00 | 64.70 | 67.60 | 66.15 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 250.00 | 74.70 | 77.60 | 76.15 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 260.00 | 84.70 | 87.60 | 86.15 | % | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 270.00 | 94.70 | 97.60 | 96.15 | % | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 280.00 | 104.70 | 107.60 | 106.15 | % | 0.38 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 290.00 | 114.70 | 117.60 | 116.15 | % | 0.40 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST |