Options Chain for WASTE CONNECTIONS INC COM (WCN) - $167.60 as of 1/30/2026 7:10:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 50.50 | 53.80 | 52.15 | 52.64 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.15 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:50 PM EST |
| 120.00 | 45.50 | 48.90 | 47.20 | % | 0.39 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 125.00 | 40.50 | 43.80 | 42.15 | % | 0.34 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 130.00 | 35.50 | 38.40 | 36.95 | % | 0.28 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 135.00 | 30.50 | 34.00 | 32.25 | % | 0.24 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 140.00 | 25.90 | 28.50 | 27.20 | % | 0.19 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:50 PM EST | |||
| 145.00 | 20.60 | 23.50 | 22.05 | % | 0.15 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.03 | 1/30/2026 3:59:50 PM EST | |||
| 150.00 | 15.70 | 19.00 | 17.35 | 20.84 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.48 | 0.94 | 0.01 | -0.05 | 12/10/2025 | 1/30/2026 3:59:50 PM EST |
| 155.00 | 11.50 | 14.30 | 12.90 | % | 0.08 | 0 | 0 | 0.41 | 0.87 | 0.02 | -0.07 | 1/30/2026 3:59:50 PM EST | |||
| 160.00 | 7.30 | 9.60 | 8.45 | 7.75 | +0.45 | +6.17% | 0.05 | 10 | 13 | 0.33 | 0.75 | 0.03 | -0.10 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 165.00 | 5.30 | 6.00 | 5.65 | 5.60 | -2.95 | -34.51% | 0.03 | 1 | 6 | 0.26 | 0.61 | 0.03 | -0.11 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 170.00 | 2.55 | 4.50 | 3.53 | 2.55 | -0.55 | -17.75% | 0.02 | 10 | 634 | 0.29 | 0.42 | 0.04 | -0.10 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 175.00 | 0.80 | 1.75 | 1.28 | 0.96 | -0.74 | -43.53% | 0.01 | 1 | 6,133 | 0.24 | 0.24 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 180.00 | 0.25 | 1.45 | 0.85 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 4,296 | 0.27 | 0.10 | 0.02 | -0.04 | 1/27/2026 | 1/30/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.04 | 0.01 | -0.02 | 12/30/2025 | 1/30/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 37 | 0.32 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/30/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | -0.01 | 0.00 | -0.02 | 1/21/2026 | 1/30/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.03 | 1/30/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.42 | -0.06 | 0.01 | -0.05 | 1/14/2026 | 1/30/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 2.05 | 1.03 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.13 | 0.02 | -0.07 | 1/13/2026 | 1/30/2026 3:59:50 PM EST |
| 160.00 | 0.10 | 2.00 | 1.05 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.22 | -0.25 | 0.03 | -0.10 | 1/20/2026 | 1/30/2026 3:59:50 PM EST |
| 165.00 | 2.40 | 4.40 | 3.40 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.29 | -0.39 | 0.03 | -0.11 | 1/23/2026 | 1/30/2026 3:59:50 PM EST |
| 170.00 | 4.70 | 6.80 | 5.75 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.28 | -0.58 | 0.04 | -0.10 | 1/16/2026 | 1/30/2026 3:59:50 PM EST |
| 175.00 | 8.10 | 10.10 | 9.10 | 4.35 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.27 | -0.76 | 0.03 | -0.07 | 1/2/2026 | 1/30/2026 3:59:50 PM EST |
| 180.00 | 12.30 | 14.50 | 13.40 | % | 0.07 | 0 | 0 | 0.38 | -0.90 | 0.02 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 185.00 | 16.80 | 19.40 | 18.10 | % | 0.10 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.02 | 1/30/2026 3:59:50 PM EST | |||
| 190.00 | 21.10 | 24.50 | 22.80 | % | 0.12 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 195.00 | 26.20 | 29.70 | 27.95 | % | 0.14 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 200.00 | 30.50 | 34.60 | 32.55 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 210.00 | 40.60 | 44.60 | 42.60 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 220.00 | 50.60 | 54.70 | 52.65 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 230.00 | 60.50 | 64.60 | 62.55 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 240.00 | 70.60 | 74.60 | 72.60 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 250.00 | 80.60 | 84.60 | 82.60 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 260.00 | 90.60 | 94.60 | 92.60 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST |