Options Chain for WASTE CONNECTIONS INC COM (WCN) - $155.12 as of 6/18/2026 12:38:42 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 | 52.40 | 56.10 | 54.25 | % | 0.54 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 105.00 | 47.50 | 51.50 | 49.50 | % | 0.47 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 110.00 | 42.40 | 46.60 | 44.50 | % | 0.40 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 115.00 | 37.50 | 41.50 | 39.50 | % | 0.34 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 120.00 | 32.50 | 36.70 | 34.60 | % | 0.29 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 125.00 | 27.70 | 31.00 | 29.35 | % | 0.23 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 6/18/2026 3:59:47 PM EST | |||
| 130.00 | 22.70 | 25.60 | 24.15 | % | 0.19 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 6/18/2026 3:59:47 PM EST | |||
| 135.00 | 17.90 | 20.60 | 19.25 | % | 0.14 | 0 | 0 | 0.42 | 0.96 | 0.01 | -0.03 | 6/18/2026 3:59:47 PM EST | |||
| 140.00 | 13.30 | 15.90 | 14.60 | 14.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.37 | 0.90 | 0.01 | -0.05 | 5/14/2026 | 6/18/2026 3:59:47 PM EST |
| 145.00 | 9.60 | 11.90 | 10.75 | % | 0.07 | 0 | 0 | 0.28 | 0.80 | 0.02 | -0.06 | 6/18/2026 3:59:47 PM EST | |||
| 150.00 | 5.80 | 7.50 | 6.65 | 6.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | 0.66 | 0.03 | -0.08 | 5/13/2026 | 6/18/2026 3:59:47 PM EST |
| 155.00 | 3.80 | 4.40 | 4.10 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.26 | 0.48 | 0.04 | -0.08 | 6/4/2026 | 6/18/2026 3:59:47 PM EST |
| 160.00 | 1.85 | 2.25 | 2.05 | 1.90 | -1.30 | -40.63% | 0.01 | 10 | 146 | 0.25 | 0.30 | 0.03 | -0.07 | 6/18/2026 | 6/18/2026 3:59:47 PM EST |
| 165.00 | 0.65 | 1.05 | 0.85 | 0.80 | -0.18 | -18.37% | 0.01 | 88 | 536 | 0.23 | 0.16 | 0.02 | -0.04 | 6/18/2026 | 6/18/2026 3:59:47 PM EST |
| 170.00 | 0.20 | 0.45 | 0.33 | 0.32 | -0.23 | -41.82% | 0.00 | 862 | 109 | 0.23 | 0.07 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.34 | 0.03 | 0.01 | -0.01 | 6/15/2026 | 6/18/2026 3:59:47 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.40 | 0.01 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 190.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 195.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 6/18/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 6/18/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.03 | 6/18/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 2 | 29 | 0.33 | -0.10 | 0.01 | -0.05 | 6/18/2026 | 6/18/2026 3:59:47 PM EST |
| 145.00 | 1.05 | 1.40 | 1.23 | 1.45 | -0.25 | -14.71% | 0.01 | 3 | 24 | 0.26 | -0.20 | 0.02 | -0.06 | 6/18/2026 | 6/18/2026 3:59:47 PM EST |
| 150.00 | 2.20 | 2.70 | 2.45 | 2.92 | +1.14 | +64.05% | 0.02 | 874 | 2 | 0.25 | -0.34 | 0.03 | -0.08 | 6/18/2026 | 6/18/2026 3:59:47 PM EST |
| 155.00 | 4.10 | 4.70 | 4.40 | 4.22 | -4.25 | -50.18% | 0.03 | 30 | 18 | 0.23 | -0.52 | 0.04 | -0.08 | 6/18/2026 | 6/18/2026 3:59:47 PM EST |
| 160.00 | 6.60 | 8.70 | 7.65 | 7.16 | +0.36 | +5.30% | 0.05 | 2 | 11 | 0.23 | -0.70 | 0.03 | -0.07 | 6/18/2026 | 6/18/2026 3:59:47 PM EST |
| 165.00 | 10.70 | 12.80 | 11.75 | 11.67 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | -0.84 | 0.02 | -0.04 | 5/26/2026 | 6/18/2026 3:59:47 PM EST |
| 170.00 | 15.40 | 18.00 | 16.70 | % | 0.10 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.02 | 6/18/2026 3:59:47 PM EST | |||
| 175.00 | 19.10 | 23.00 | 21.05 | % | 0.12 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 6/18/2026 3:59:47 PM EST | |||
| 180.00 | 24.20 | 28.00 | 26.10 | % | 0.15 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 185.00 | 28.90 | 33.00 | 30.95 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 190.00 | 33.90 | 38.00 | 35.95 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 195.00 | 38.90 | 42.90 | 40.90 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 200.00 | 43.90 | 48.00 | 45.95 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 210.00 | 53.90 | 58.00 | 55.95 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 220.00 | 64.00 | 68.00 | 66.00 | % | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 230.00 | 73.90 | 78.00 | 75.95 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 240.00 | 83.90 | 88.00 | 85.95 | % | 0.36 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST | |||
| 250.00 | 94.00 | 98.00 | 96.00 | % | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:47 PM EST |