Options Chain for WASTE CONNECTIONS INC COM (WCN) - $167.04 as of 3/17/2026 8:56:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 45.90 | 49.10 | 47.50 | % | 0.40 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 125.00 | 40.50 | 44.10 | 42.30 | % | 0.34 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 130.00 | 35.90 | 39.10 | 37.50 | % | 0.29 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 135.00 | 30.90 | 34.10 | 32.50 | % | 0.24 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 140.00 | 26.00 | 28.50 | 27.25 | % | 0.19 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 145.00 | 21.80 | 23.50 | 22.65 | 26.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 3/17/2026 3:59:55 PM EST |
| 150.00 | 15.90 | 18.50 | 17.20 | 27.60 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 3/17/2026 3:59:55 PM EST |
| 155.00 | 11.20 | 13.40 | 12.30 | % | 0.08 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 160.00 | 6.80 | 8.50 | 7.65 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.69 | 0.98 | 0.02 | -0.03 | 1/30/2026 | 3/17/2026 3:59:55 PM EST |
| 165.00 | 1.25 | 4.00 | 2.63 | 5.67 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.48 | 0.73 | 0.10 | -0.17 | 3/9/2026 | 3/17/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 0.51 | -1.24 | -70.86% | 0.00 | 640 | 780 | 0.41 | 0.15 | 0.08 | -0.11 | 3/17/2026 | 3/17/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.05 | -1.15 | -95.84% | 0.00 | 1 | 101 | 0.40 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.78 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/17/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.97 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/17/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.27 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/17/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/17/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.86 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 3/17/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.44 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 3/17/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.71 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 3/17/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.95 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 3/17/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.10 | 0.55 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/17/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.41 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/17/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/17/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/17/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.75 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/17/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,239 | 0.30 | -0.02 | 0.02 | -0.03 | 3/16/2026 | 3/17/2026 3:59:55 PM EST |
| 165.00 | 0.05 | 1.15 | 0.60 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.21 | -0.27 | 0.10 | -0.17 | 3/13/2026 | 3/17/2026 3:59:55 PM EST |
| 170.00 | 2.15 | 3.60 | 2.88 | 3.51 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.28 | -0.85 | 0.08 | -0.11 | 3/16/2026 | 3/17/2026 3:59:55 PM EST |
| 175.00 | 6.50 | 8.70 | 7.60 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 3/17/2026 3:59:55 PM EST |
| 180.00 | 11.70 | 14.10 | 12.90 | % | 0.07 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 185.00 | 16.00 | 19.30 | 17.65 | % | 0.10 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 190.00 | 20.80 | 25.00 | 22.90 | % | 0.12 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 195.00 | 26.00 | 30.00 | 28.00 | % | 0.14 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 200.00 | 30.80 | 35.00 | 32.90 | % | 0.16 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 210.00 | 41.00 | 45.00 | 43.00 | 22.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 3/17/2026 3:59:55 PM EST |
| 220.00 | 50.80 | 55.00 | 52.90 | % | 0.24 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 230.00 | 60.80 | 65.00 | 62.90 | % | 0.27 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 240.00 | 70.80 | 75.00 | 72.90 | % | 0.30 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 250.00 | 81.00 | 85.00 | 83.00 | % | 0.33 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 260.00 | 90.90 | 95.00 | 92.95 | % | 0.36 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST | |||
| 270.00 | 100.90 | 105.00 | 102.95 | % | 0.38 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:55 PM EST |