Options Chain for WASTE CONNECTIONS INC COM (WCN) - $169.74 as of 10/16/2025 9:58:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 34.00 | 37.30 | 35.65 | % | 0.26 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 140.00 | 28.80 | 32.30 | 30.55 | % | 0.22 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 145.00 | 23.90 | 26.40 | 25.15 | % | 0.17 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 150.00 | 18.90 | 21.50 | 20.20 | % | 0.13 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 155.00 | 14.60 | 17.00 | 15.80 | % | 0.10 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 160.00 | 9.20 | 11.80 | 10.50 | % | 0.07 | 0 | 0 | 1.11 | 1.00 | 0.01 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 165.00 | 4.10 | 6.60 | 5.35 | % | 0.03 | 0 | 0 | 0.67 | 0.87 | 0.04 | -0.37 | 10/16/2025 9:58:53 AM EST | |||
| 170.00 | 0.05 | 3.30 | 1.68 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.71 | 0.57 | 0.08 | -0.71 | 10/10/2025 | 10/16/2025 9:58:53 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.55 | 0.18 | 0.06 | -0.47 | 10/13/2025 | 10/16/2025 9:58:53 AM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 11 | 151 | 0.88 | 0.02 | 0.01 | -0.04 | 10/16/2025 | 10/16/2025 9:58:53 AM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.84 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:53 AM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2,407 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/16/2025 9:58:53 AM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 606 | 1.05 | 0.00 | 0.01 | 0.00 | 10/15/2025 | 10/16/2025 9:58:53 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | -0.13 | 0.04 | -0.37 | 10/7/2025 | 10/16/2025 9:58:53 AM EST |
| 170.00 | 0.35 | 3.00 | 1.68 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.43 | 0.08 | -0.71 | 9/25/2025 | 10/16/2025 9:58:53 AM EST |
| 175.00 | 3.60 | 6.10 | 4.85 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.99 | -0.82 | 0.06 | -0.47 | 9/25/2025 | 10/16/2025 9:58:53 AM EST |
| 180.00 | 7.30 | 11.60 | 9.45 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.36 | -0.98 | 0.01 | -0.04 | 9/5/2025 | 10/16/2025 9:58:53 AM EST |
| 185.00 | 13.10 | 16.20 | 14.65 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/16/2025 9:58:53 AM EST |
| 190.00 | 17.20 | 21.60 | 19.40 | 17.41 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 9:58:53 AM EST |
| 195.00 | 22.50 | 26.60 | 24.55 | % | 0.13 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 200.00 | 27.80 | 31.00 | 29.40 | % | 0.15 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 210.00 | 38.10 | 41.50 | 39.80 | % | 0.19 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 220.00 | 47.80 | 51.00 | 49.40 | % | 0.22 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 230.00 | 57.80 | 61.00 | 59.40 | % | 0.26 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 240.00 | 67.80 | 71.00 | 69.40 | % | 0.29 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 250.00 | 77.80 | 81.00 | 79.40 | % | 0.32 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 260.00 | 88.20 | 90.90 | 89.55 | % | 0.34 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 270.00 | 97.90 | 100.70 | 99.30 | % | 0.37 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST | |||
| 280.00 | 107.80 | 110.90 | 109.35 | % | 0.39 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:53 AM EST |