Options Chain for WASTE CONNECTIONS INC COM (WCN) - $183.38 as of 7/11/2025 9:05:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 51.30 | 55.20 | 53.25 | % | 0.41 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 135.00 | 46.30 | 50.30 | 48.30 | % | 0.36 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 140.00 | 41.40 | 45.50 | 43.45 | % | 0.31 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 145.00 | 36.50 | 40.40 | 38.45 | % | 0.27 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 150.00 | 31.50 | 35.50 | 33.50 | 30.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 155.00 | 26.30 | 30.20 | 28.25 | 25.81 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 160.00 | 21.60 | 25.40 | 23.50 | % | 0.15 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 165.00 | 16.60 | 20.40 | 18.50 | % | 0.11 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 170.00 | 11.60 | 15.30 | 13.45 | % | 0.08 | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 175.00 | 6.50 | 10.50 | 8.50 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | 0.92 | 0.02 | -0.22 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 180.00 | 3.40 | 4.80 | 4.10 | 4.20 | +0.60 | +16.67% | 0.02 | 2 | 13 | 0.17 | 0.77 | 0.05 | -0.26 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 185.00 | 0.80 | 3.00 | 1.90 | 1.30 | +0.49 | +60.50% | 0.01 | 32 | 8 | 0.21 | 0.48 | 0.07 | -0.23 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 190.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.17 | 0.16 | 0.04 | -0.11 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 578 | 0.31 | 0.03 | 0.01 | -0.03 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.53 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.01 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.32 | -0.08 | 0.02 | -0.22 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 2.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | -0.23 | 0.05 | -0.26 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 185.00 | 2.15 | 3.50 | 2.83 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 322 | 0.24 | -0.52 | 0.07 | -0.23 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 190.00 | 5.00 | 8.90 | 6.95 | 9.75 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.50 | -0.84 | 0.04 | -0.11 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 195.00 | 9.70 | 14.00 | 11.85 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.03 | 6/3/2025 | 7/11/2025 3:59:57 PM EST |
| 200.00 | 14.90 | 18.60 | 16.75 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:57 PM EST |
| 210.00 | 24.80 | 28.60 | 26.70 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 220.00 | 34.60 | 38.60 | 36.60 | % | 0.17 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 230.00 | 44.60 | 48.60 | 46.60 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 240.00 | 54.60 | 58.60 | 56.60 | % | 0.24 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 250.00 | 64.60 | 68.70 | 66.65 | % | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 260.00 | 74.60 | 78.60 | 76.60 | % | 0.29 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 270.00 | 84.60 | 88.70 | 86.65 | % | 0.32 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 280.00 | 94.60 | 98.70 | 96.65 | % | 0.35 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |