Options Chain for WASTE CONNECTIONS INC COM (WCN) - $184.81 as of 8/29/2025 9:20:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 88.50 | 91.20 | 89.85 | % | 0.95 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 100.00 | 83.50 | 86.10 | 84.80 | % | 0.85 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 105.00 | 78.50 | 81.10 | 79.80 | % | 0.76 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 110.00 | 73.90 | 76.30 | 75.10 | % | 0.68 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 115.00 | 68.80 | 71.10 | 69.95 | % | 0.61 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 120.00 | 63.70 | 66.10 | 64.90 | % | 0.54 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 125.00 | 58.70 | 61.10 | 59.90 | % | 0.48 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 130.00 | 53.40 | 56.30 | 54.85 | % | 0.42 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 135.00 | 48.40 | 51.30 | 49.85 | % | 0.37 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 140.00 | 44.00 | 46.50 | 45.25 | % | 0.32 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 145.00 | 38.50 | 41.30 | 39.90 | 50.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 8/29/2025 3:59:48 PM EST |
| 150.00 | 33.50 | 36.60 | 35.05 | % | 0.23 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 155.00 | 28.40 | 31.60 | 30.00 | % | 0.19 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 160.00 | 23.50 | 26.40 | 24.95 | % | 0.16 | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:48 PM EST | |||
| 165.00 | 18.60 | 21.30 | 19.95 | % | 0.12 | 0 | 0 | 0.35 | 0.98 | 0.00 | -0.04 | 8/29/2025 3:59:48 PM EST | |||
| 170.00 | 13.70 | 16.40 | 15.05 | 28.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.29 | 0.95 | 0.01 | -0.05 | 3/25/2025 | 8/29/2025 3:59:48 PM EST |
| 175.00 | 8.80 | 11.70 | 10.25 | % | 0.06 | 0 | 0 | 0.25 | 0.89 | 0.02 | -0.07 | 8/29/2025 3:59:48 PM EST | |||
| 180.00 | 4.70 | 8.40 | 6.55 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.29 | 0.75 | 0.04 | -0.09 | 8/25/2025 | 8/29/2025 3:59:48 PM EST |
| 185.00 | 2.60 | 5.00 | 3.80 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.20 | 0.54 | 0.05 | -0.09 | 8/26/2025 | 8/29/2025 3:59:48 PM EST |
| 190.00 | 0.65 | 1.10 | 0.88 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.14 | 0.29 | 0.05 | -0.07 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.15 | 0.10 | 0.03 | -0.03 | 8/21/2025 | 8/29/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 824 | 0.21 | 0.03 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.41 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/29/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/29/2025 3:59:48 PM EST |
| 240.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/29/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/29/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/29/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/29/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/29/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/29/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 8/29/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | -0.02 | 0.00 | -0.04 | 7/30/2025 | 8/29/2025 3:59:48 PM EST |
| 170.00 | 0.10 | 2.25 | 1.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.32 | -0.05 | 0.01 | -0.05 | 8/11/2025 | 8/29/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.34 | -0.11 | 0.02 | -0.07 | 8/7/2025 | 8/29/2025 3:59:48 PM EST |
| 180.00 | 0.20 | 1.90 | 1.05 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.17 | -0.25 | 0.04 | -0.09 | 8/27/2025 | 8/29/2025 3:59:48 PM EST |
| 185.00 | 2.25 | 3.00 | 2.63 | 3.87 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.16 | -0.46 | 0.05 | -0.09 | 8/27/2025 | 8/29/2025 3:59:48 PM EST |
| 190.00 | 4.70 | 7.60 | 6.15 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 154 | 0.28 | -0.71 | 0.05 | -0.07 | 8/18/2025 | 8/29/2025 3:59:48 PM EST |
| 195.00 | 9.50 | 11.70 | 10.60 | 11.42 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.31 | -0.90 | 0.03 | -0.03 | 6/27/2025 | 8/29/2025 3:59:48 PM EST |
| 200.00 | 14.30 | 16.80 | 15.55 | 19.39 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | -0.97 | 0.01 | -0.01 | 7/8/2025 | 8/29/2025 3:59:48 PM EST |
| 210.00 | 24.00 | 26.70 | 25.35 | % | 0.12 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 220.00 | 34.00 | 36.90 | 35.45 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 230.00 | 44.00 | 46.90 | 45.45 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 240.00 | 54.00 | 57.00 | 55.50 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 250.00 | 63.80 | 66.80 | 65.30 | 58.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 8/29/2025 3:59:48 PM EST |
| 260.00 | 74.10 | 76.20 | 75.15 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST |