Options Chain for WASTE MGMT INC DEL COM (WM) - $217.35 as of 11/26/2025 9:06:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 135.60 | 139.70 | 137.65 | 148.50 | 0.00 | 0.00% | 1.72 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 130.80 | 134.70 | 132.75 | 123.00 | 0.00 | 0.00% | 1.56 | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 125.60 | 129.60 | 127.60 | % | 1.42 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 95.00 | 120.60 | 124.60 | 122.60 | % | 1.29 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 100.00 | 115.60 | 119.60 | 117.60 | 104.85 | 0.00 | 0.00% | 1.18 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 110.60 | 114.60 | 112.60 | 104.55 | 0.00 | 0.00% | 1.07 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 105.60 | 109.80 | 107.70 | 88.00 | 0.00 | 0.00% | 0.98 | 0 | 7 | 1.23 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 100.60 | 104.70 | 102.65 | 103.21 | 0.00 | 0.00% | 0.89 | 0 | 5 | 1.16 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 95.60 | 99.80 | 97.70 | 110.62 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 90.60 | 94.60 | 92.60 | 104.75 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 85.70 | 89.70 | 87.70 | % | 0.67 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 135.00 | 80.70 | 84.60 | 82.65 | 90.73 | 0.00 | 0.00% | 0.61 | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 11/26/2025 3:59:59 PM EST |
| 140.00 | 75.80 | 79.70 | 77.75 | 89.21 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.86 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 11/26/2025 3:59:59 PM EST |
| 145.00 | 70.60 | 74.70 | 72.65 | 55.85 | 0.00 | 0.00% | 0.50 | 0 | 19 | 0.74 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:59 PM EST |
| 150.00 | 65.90 | 69.60 | 67.75 | 67.80 | 0.00 | 0.00% | 0.45 | 0 | 28 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 155.00 | 60.90 | 64.80 | 62.85 | 85.98 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.69 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 11/26/2025 3:59:59 PM EST |
| 160.00 | 55.80 | 59.70 | 57.75 | 55.00 | 0.00 | 0.00% | 0.36 | 0 | 44 | 0.65 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 165.00 | 51.00 | 54.80 | 52.90 | 44.48 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.60 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 170.00 | 45.90 | 49.50 | 47.70 | 41.40 | 0.00 | 0.00% | 0.28 | 0 | 36 | 0.50 | 0.99 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 175.00 | 41.40 | 44.80 | 43.10 | 34.50 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.48 | 0.98 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 180.00 | 36.50 | 39.70 | 38.10 | 37.50 | 0.00 | 0.00% | 0.21 | 0 | 48 | 0.43 | 0.97 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 185.00 | 31.70 | 34.10 | 32.90 | 29.05 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.33 | 0.96 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 190.00 | 26.80 | 29.30 | 28.05 | 28.50 | 0.00 | 0.00% | 0.15 | 0 | 175 | 0.30 | 0.94 | 0.01 | -0.03 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 195.00 | 22.40 | 24.50 | 23.45 | 23.91 | +0.86 | +3.74% | 0.12 | 1 | 69 | 0.27 | 0.91 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 200.00 | 18.40 | 19.90 | 19.15 | 19.32 | +1.00 | +5.46% | 0.10 | 1 | 402 | 0.21 | 0.86 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 210.00 | 10.50 | 11.30 | 10.90 | 10.95 | +0.82 | +8.10% | 0.05 | 117 | 982 | 0.20 | 0.72 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 220.00 | 4.50 | 5.10 | 4.80 | 4.85 | +0.55 | +12.80% | 0.02 | 178 | 1,616 | 0.18 | 0.45 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 230.00 | 1.35 | 1.70 | 1.53 | 1.50 | +0.10 | +7.15% | 0.01 | 143 | 1,370 | 0.17 | 0.20 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 240.00 | 0.35 | 0.45 | 0.40 | 0.43 | -0.08 | -15.69% | 0.00 | 76 | 1,833 | 0.17 | 0.07 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 250.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.03 | -15.79% | 0.00 | 12 | 2,888 | 0.19 | 0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 260.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 1,371 | 0.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 551 | 0.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.40 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.30 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.36 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.53 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/26/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.73 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.47 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.67 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.92 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.86 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.53 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 11/26/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.60 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.42 | -0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 175.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.20 | -50.00% | 0.00 | 1 | 457 | 0.29 | -0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 180.00 | 0.15 | 0.35 | 0.25 | 0.29 | -0.09 | -23.69% | 0.00 | 6 | 234 | 0.27 | -0.03 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 185.00 | 0.20 | 0.55 | 0.38 | 0.45 | -0.13 | -22.42% | 0.00 | 1 | 217 | 0.26 | -0.04 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 190.00 | 0.45 | 0.75 | 0.60 | 0.62 | -0.06 | -8.83% | 0.00 | 3 | 421 | 0.25 | -0.06 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 195.00 | 0.55 | 1.00 | 0.78 | 0.78 | -0.13 | -14.29% | 0.00 | 1 | 497 | 0.23 | -0.09 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 200.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.36 | -26.48% | 0.01 | 24 | 1,650 | 0.20 | -0.14 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 210.00 | 2.50 | 3.10 | 2.80 | 2.70 | -0.60 | -18.19% | 0.01 | 7 | 542 | 0.19 | -0.28 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 220.00 | 6.50 | 7.00 | 6.75 | 6.65 | -3.06 | -31.52% | 0.03 | 10 | 720 | 0.17 | -0.55 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 230.00 | 12.90 | 14.70 | 13.80 | 14.20 | -1.10 | -7.19% | 0.06 | 7 | 788 | 0.17 | -0.80 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 240.00 | 22.00 | 23.90 | 22.95 | 33.75 | 0.00 | 0.00% | 0.10 | 0 | 135 | 0.27 | -0.93 | 0.01 | -0.02 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 250.00 | 31.50 | 34.60 | 33.05 | 34.95 | 0.00 | 0.00% | 0.13 | 0 | 54 | 0.37 | -0.98 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 260.00 | 41.30 | 44.60 | 42.95 | % | 0.17 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 270.00 | 50.80 | 54.60 | 52.70 | 72.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:59 PM EST |
| 280.00 | 60.90 | 64.60 | 62.75 | 66.91 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:59 PM EST |
| 290.00 | 70.90 | 75.10 | 73.00 | 67.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 11/26/2025 3:59:59 PM EST |
| 300.00 | 80.90 | 84.90 | 82.90 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 310.00 | 90.90 | 95.00 | 92.95 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 320.00 | 100.90 | 104.90 | 102.90 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 330.00 | 111.00 | 114.90 | 112.95 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 340.00 | 121.00 | 124.80 | 122.90 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |