Options Chain for WASTE MGMT INC DEL COM (WM) - $224.20 as of 8/24/2026 7:06:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 74.80 | 78.90 | 76.85 | 74.10 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 155.00 | 69.80 | 73.80 | 71.80 | % | 0.46 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 160.00 | 64.70 | 68.80 | 66.75 | % | 0.42 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 165.00 | 59.80 | 63.60 | 61.70 | % | 0.37 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 170.00 | 54.80 | 57.80 | 56.30 | % | 0.33 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 175.00 | 49.90 | 53.40 | 51.65 | % | 0.30 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 180.00 | 44.90 | 47.90 | 46.40 | 38.06 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.46 | 0.99 | 0.00 | 0.00 | 6/18/2026 | 8/24/2026 3:59:51 PM EST |
| 185.00 | 40.20 | 43.70 | 41.95 | % | 0.23 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 190.00 | 35.80 | 37.90 | 36.85 | 40.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.37 | 0.98 | 0.00 | -0.01 | 5/19/2026 | 8/24/2026 3:59:51 PM EST |
| 195.00 | 30.90 | 33.10 | 32.00 | 29.50 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.34 | 0.96 | 0.00 | -0.02 | 8/5/2026 | 8/24/2026 3:59:51 PM EST |
| 200.00 | 26.10 | 28.20 | 27.15 | 27.57 | -0.86 | -3.03% | 0.14 | 24 | 30 | 0.31 | 0.94 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 210.00 | 17.00 | 19.20 | 18.10 | 18.01 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.20 | 0.85 | 0.01 | -0.04 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 220.00 | 9.60 | 10.80 | 10.20 | 10.21 | +1.21 | +13.45% | 0.05 | 2 | 138 | 0.19 | 0.68 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 230.00 | 4.50 | 5.30 | 4.90 | 4.81 | +0.58 | +13.72% | 0.02 | 84 | 570 | 0.19 | 0.43 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 240.00 | 1.85 | 2.20 | 2.03 | 2.00 | +0.30 | +17.65% | 0.01 | 62 | 873 | 0.19 | 0.23 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 250.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.10 | +16.67% | 0.00 | 59 | 351 | 0.19 | 0.10 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 260.00 | 0.15 | 0.45 | 0.30 | 0.50 | +0.17 | +51.52% | 0.00 | 3 | 403 | 0.20 | 0.04 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 270.00 | 0.05 | 0.40 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.23 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 3:59:51 PM EST |
| 280.00 | 0.05 | 0.50 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 228 | 0.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.39 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.43 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/24/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/24/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/24/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.65 | -86.67% | 0.00 | 4 | 17 | 0.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.43 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.39 | -0.01 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:51 PM EST |
| 185.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 75 | 0.27 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 190.00 | 0.15 | 0.35 | 0.25 | 0.23 | -0.19 | -45.24% | 0.00 | 5 | 133 | 0.25 | -0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 195.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.02 | -5.41% | 0.00 | 5 | 96 | 0.23 | -0.04 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 200.00 | 0.40 | 0.80 | 0.60 | 0.50 | -0.17 | -25.38% | 0.00 | 9 | 298 | 0.23 | -0.06 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 210.00 | 1.05 | 1.65 | 1.35 | 1.50 | -0.25 | -14.29% | 0.01 | 21 | 427 | 0.20 | -0.15 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 220.00 | 3.50 | 4.00 | 3.75 | 3.85 | -0.63 | -14.07% | 0.02 | 11 | 383 | 0.19 | -0.32 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 230.00 | 7.90 | 8.50 | 8.20 | 8.28 | -1.72 | -17.20% | 0.04 | 2 | 67 | 0.18 | -0.57 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 240.00 | 14.30 | 16.40 | 15.35 | 16.17 | +0.57 | +3.66% | 0.06 | 4 | 50 | 0.18 | -0.77 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 250.00 | 23.20 | 25.60 | 24.40 | 25.19 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.27 | -0.90 | 0.01 | -0.03 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 260.00 | 33.10 | 35.50 | 34.30 | 38.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.33 | -0.96 | 0.01 | -0.02 | 8/4/2026 | 8/24/2026 3:59:51 PM EST |
| 270.00 | 42.80 | 45.60 | 44.20 | % | 0.16 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 280.00 | 53.10 | 55.80 | 54.45 | % | 0.19 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 290.00 | 62.00 | 65.80 | 63.90 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 300.00 | 71.80 | 75.70 | 73.75 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 310.00 | 82.00 | 85.90 | 83.95 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 320.00 | 91.90 | 95.70 | 93.80 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 330.00 | 101.70 | 105.70 | 103.70 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 340.00 | 111.90 | 115.60 | 113.75 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 350.00 | 121.90 | 125.80 | 123.85 | % | 0.35 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST |