Options Chain for WASTE CONNECTIONS INC COM (WCN) - $166.27 as of 7/31/2026 2:06:31 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 | 66.20 | 69.50 | 67.85 | 70.60 | 0.00 | 0.00% | 0.68 | 0 | 10 | 1.61 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 3:59:49 PM EST |
| 105.00 | 60.50 | 64.50 | 62.50 | % | 0.60 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 110.00 | 56.20 | 59.00 | 57.60 | % | 0.52 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 115.00 | 51.20 | 54.50 | 52.85 | % | 0.46 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 120.00 | 45.50 | 49.50 | 47.50 | % | 0.40 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 125.00 | 40.50 | 44.70 | 42.60 | % | 0.34 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 130.00 | 35.60 | 39.00 | 37.30 | % | 0.29 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 135.00 | 31.20 | 34.70 | 32.95 | % | 0.24 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 140.00 | 26.50 | 28.90 | 27.70 | 13.70 | 0.00 | 0.00% | 0.20 | 0 | 50 | 0.64 | 0.99 | 0.00 | -0.01 | 6/1/2026 | 7/31/2026 3:59:49 PM EST |
| 145.00 | 21.60 | 24.50 | 23.05 | % | 0.16 | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.02 | 7/31/2026 3:59:49 PM EST | |||
| 150.00 | 16.70 | 19.50 | 18.10 | 9.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | 0.93 | 0.01 | -0.05 | 6/4/2026 | 7/31/2026 3:59:49 PM EST |
| 155.00 | 12.80 | 14.60 | 13.70 | 14.00 | +2.00 | +16.67% | 0.09 | 1 | 4 | 0.31 | 0.86 | 0.02 | -0.08 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 160.00 | 7.80 | 10.40 | 9.10 | 11.76 | 0.00 | 0.00% | 0.06 | 0 | 143 | 0.26 | 0.76 | 0.03 | -0.09 | 7/23/2026 | 7/31/2026 3:59:49 PM EST |
| 165.00 | 4.80 | 6.60 | 5.70 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 132 | 0.28 | 0.60 | 0.04 | -0.10 | 7/30/2026 | 7/31/2026 3:59:49 PM EST |
| 170.00 | 1.60 | 3.70 | 2.65 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.24 | 0.41 | 0.04 | -0.09 | 7/30/2026 | 7/31/2026 3:59:49 PM EST |
| 175.00 | 0.30 | 2.00 | 1.15 | 1.64 | +0.47 | +40.18% | 0.01 | 5 | 1,417 | 0.23 | 0.23 | 0.03 | -0.07 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.57 | -0.23 | -28.75% | 0.00 | 1 | 291 | 0.32 | 0.12 | 0.02 | -0.05 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 185.00 | 0.05 | 0.95 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.28 | 0.05 | 0.01 | -0.03 | 7/27/2026 | 7/31/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | 0.02 | 0.00 | -0.01 | 7/22/2026 | 7/31/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2,138 | 0.46 | 0.01 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/31/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/31/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 171 | 0.53 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.46 | -0.03 | 0.01 | -0.02 | 7/30/2026 | 7/31/2026 3:59:49 PM EST |
| 150.00 | 0.10 | 2.25 | 1.18 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.39 | -0.07 | 0.01 | -0.05 | 7/30/2026 | 7/31/2026 3:59:49 PM EST |
| 155.00 | 0.10 | 1.80 | 0.95 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 639 | 0.29 | -0.14 | 0.02 | -0.08 | 7/27/2026 | 7/31/2026 3:59:49 PM EST |
| 160.00 | 1.10 | 1.75 | 1.43 | 1.50 | -0.40 | -21.06% | 0.01 | 2 | 164 | 0.26 | -0.24 | 0.03 | -0.09 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 165.00 | 1.45 | 4.40 | 2.93 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 1,544 | 0.25 | -0.40 | 0.04 | -0.10 | 7/30/2026 | 7/31/2026 3:59:49 PM EST |
| 170.00 | 4.40 | 6.00 | 5.20 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 250 | 0.23 | -0.59 | 0.04 | -0.09 | 7/29/2026 | 7/31/2026 3:59:49 PM EST |
| 175.00 | 7.60 | 10.00 | 8.80 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.32 | -0.77 | 0.03 | -0.07 | 7/29/2026 | 7/31/2026 3:59:49 PM EST |
| 180.00 | 11.90 | 14.00 | 12.95 | % | 0.07 | 0 | 0 | 0.35 | -0.88 | 0.02 | -0.05 | 7/31/2026 3:59:49 PM EST | |||
| 185.00 | 16.10 | 19.10 | 17.60 | 14.35 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.41 | -0.95 | 0.01 | -0.03 | 7/15/2026 | 7/31/2026 3:59:49 PM EST |
| 190.00 | 20.90 | 24.00 | 22.45 | 36.26 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 6/22/2026 | 7/31/2026 3:59:49 PM EST |
| 195.00 | 26.30 | 29.20 | 27.75 | % | 0.14 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 200.00 | 31.30 | 34.10 | 32.70 | % | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 210.00 | 40.80 | 44.80 | 42.80 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 220.00 | 50.80 | 54.10 | 52.45 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 230.00 | 61.20 | 64.80 | 63.00 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST |