Options Chain for WASTE MGMT INC DEL COM (WM) - $213.33 as of 9/18/2026 8:27:22 AM 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 | 62.00 | 64.70 | 63.35 | 63.10 | -5.50 | -8.02% | 0.42 | 3 | 4 | 0.65 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 155.00 | 57.00 | 61.10 | 59.05 | % | 0.38 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 160.00 | 52.10 | 56.20 | 54.15 | % | 0.34 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 165.00 | 47.50 | 51.30 | 49.40 | % | 0.30 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 170.00 | 42.60 | 46.20 | 44.40 | % | 0.26 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 175.00 | 37.20 | 41.30 | 39.25 | % | 0.22 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 180.00 | 32.10 | 36.10 | 34.10 | 38.06 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.51 | 1.00 | 0.00 | -0.02 | 6/18/2026 | 9/17/2026 3:59:55 PM EST |
| 185.00 | 27.30 | 30.10 | 28.70 | % | 0.16 | 0 | 0 | 0.34 | 0.98 | 0.00 | -0.06 | 9/17/2026 3:59:55 PM EST | |||
| 190.00 | 23.00 | 25.00 | 24.00 | 40.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.27 | 0.95 | 0.01 | -0.07 | 5/19/2026 | 9/17/2026 3:59:55 PM EST |
| 195.00 | 18.00 | 19.90 | 18.95 | 18.70 | -10.80 | -36.61% | 0.10 | 43 | 4 | 0.20 | 0.92 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 200.00 | 13.60 | 15.30 | 14.45 | 19.10 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.20 | 0.88 | 0.02 | -0.09 | 9/1/2026 | 9/17/2026 3:59:55 PM EST |
| 210.00 | 6.70 | 8.40 | 7.55 | 6.40 | -2.20 | -25.59% | 0.04 | 26 | 58 | 0.20 | 0.67 | 0.03 | -0.11 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 220.00 | 2.15 | 2.55 | 2.35 | 2.33 | -0.32 | -12.08% | 0.01 | 53 | 802 | 0.19 | 0.34 | 0.03 | -0.09 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 230.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.07 | -10.45% | 0.00 | 41 | 1,225 | 0.19 | 0.12 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 240.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 12 | 1,120 | 0.21 | 0.03 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 250.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.02 | -22.23% | 0.00 | 4 | 411 | 0.26 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 260.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.30 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.53 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/17/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/17/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.80 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/17/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/17/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 9/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/17/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/17/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/17/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.62 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/17/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.53 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.38 | 0.00 | 0.00 | -0.02 | 8/31/2026 | 9/17/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 86 | 0.27 | -0.02 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 190.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.02 | -11.77% | 0.00 | 2 | 170 | 0.24 | -0.05 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 195.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.12 | +52.18% | 0.00 | 10 | 136 | 0.21 | -0.08 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 200.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.05 | -6.67% | 0.00 | 177 | 467 | 0.21 | -0.12 | 0.02 | -0.09 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 210.00 | 2.55 | 3.00 | 2.78 | 3.00 | +0.30 | +11.12% | 0.01 | 2,024 | 1,017 | 0.20 | -0.33 | 0.03 | -0.11 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 220.00 | 7.70 | 8.40 | 8.05 | 8.10 | +0.83 | +11.42% | 0.04 | 102 | 710 | 0.19 | -0.66 | 0.03 | -0.09 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 230.00 | 16.10 | 18.40 | 17.25 | 17.60 | +2.20 | +14.29% | 0.07 | 6 | 128 | 0.34 | -0.88 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 240.00 | 26.10 | 28.60 | 27.35 | 26.50 | +1.40 | +5.58% | 0.11 | 58 | 13 | 0.46 | -0.97 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 250.00 | 34.70 | 38.70 | 36.70 | 25.19 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/17/2026 3:59:55 PM EST |
| 260.00 | 45.80 | 48.60 | 47.20 | 38.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/17/2026 3:59:55 PM EST |
| 270.00 | 55.40 | 58.70 | 57.05 | 59.49 | % | 0.21 | 1 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST | |
| 280.00 | 65.20 | 68.70 | 66.95 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 290.00 | 74.70 | 78.70 | 76.70 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 300.00 | 85.00 | 88.70 | 86.85 | 82.49 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 310.00 | 94.50 | 98.10 | 96.30 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 320.00 | 104.50 | 108.70 | 106.60 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 330.00 | 114.70 | 118.70 | 116.70 | % | 0.35 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 340.00 | 124.50 | 128.70 | 126.60 | % | 0.37 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 350.00 | 134.50 | 138.70 | 136.60 | % | 0.39 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST |