Options Chain for WASTE CONNECTIONS INC COM (WCN) - $164.72 as of 5/1/2026 3:56:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 55.80 | 58.30 | 57.05 | 55.20 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.74 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:57 PM EST |
| 110.00 | 50.80 | 53.30 | 52.05 | % | 0.47 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 115.00 | 45.80 | 48.30 | 47.05 | % | 0.41 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 120.00 | 40.90 | 43.30 | 42.10 | % | 0.35 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 125.00 | 35.80 | 38.30 | 37.05 | % | 0.30 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 130.00 | 30.80 | 33.30 | 32.05 | % | 0.25 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 135.00 | 25.60 | 28.40 | 27.00 | % | 0.20 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 140.00 | 20.90 | 23.40 | 22.15 | % | 0.16 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 145.00 | 15.50 | 17.70 | 16.60 | % | 0.11 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 150.00 | 11.00 | 13.20 | 12.10 | % | 0.08 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 155.00 | 6.50 | 9.10 | 7.80 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.24 | 0.83 | 0.04 | -0.08 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 160.00 | 2.95 | 4.20 | 3.58 | 3.62 | -1.58 | -30.39% | 0.02 | 2 | 1,112 | 0.20 | 0.62 | 0.06 | -0.10 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 165.00 | 0.90 | 1.65 | 1.28 | 1.35 | -1.00 | -42.56% | 0.01 | 6 | 953 | 0.20 | 0.32 | 0.05 | -0.09 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 170.00 | 0.30 | 0.70 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 76 | 2,865 | 0.23 | 0.12 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.36 | 0.03 | 0.01 | -0.02 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.44 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.19 | -76.00% | 0.00 | 65 | 2,087 | 0.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.45 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.77 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.56 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.60 | -0.01 | 0.00 | -0.02 | 4/24/2026 | 5/1/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 1.45 | 0.73 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.44 | -0.04 | 0.01 | -0.04 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 155.00 | 0.30 | 1.10 | 0.70 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.23 | -0.17 | 0.04 | -0.08 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 160.00 | 1.50 | 2.40 | 1.95 | 1.70 | +0.35 | +25.93% | 0.01 | 14 | 149 | 0.22 | -0.38 | 0.06 | -0.10 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 165.00 | 4.10 | 5.50 | 4.80 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.23 | -0.68 | 0.05 | -0.09 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 170.00 | 7.60 | 9.60 | 8.60 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.30 | -0.88 | 0.03 | -0.05 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 175.00 | 12.40 | 15.00 | 13.70 | % | 0.08 | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 180.00 | 17.00 | 19.70 | 18.35 | % | 0.10 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 185.00 | 22.00 | 25.00 | 23.50 | % | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 190.00 | 27.00 | 29.80 | 28.40 | % | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 195.00 | 32.00 | 34.50 | 33.25 | % | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 200.00 | 37.40 | 39.80 | 38.60 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 210.00 | 47.00 | 49.80 | 48.40 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 220.00 | 57.00 | 59.80 | 58.40 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 230.00 | 67.00 | 69.90 | 68.45 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 240.00 | 77.00 | 79.80 | 78.40 | % | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 250.00 | 87.00 | 89.40 | 88.20 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST |