Options Chain for WASTE MGMT INC DEL COM (WM) - $217.56 as of 10/8/2025 3:28:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 103.50 | 106.60 | 105.05 | 105.09 | 0.00 | 0.00% | 0.91 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:00 PM EST |
| 120.00 | 98.50 | 101.50 | 100.00 | 99.60 | 0.00 | 0.00% | 0.83 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:00 PM EST |
| 125.00 | 93.50 | 96.70 | 95.10 | 93.76 | 0.00 | 0.00% | 0.76 | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:00 PM EST |
| 130.00 | 88.50 | 91.60 | 90.05 | 88.77 | 0.00 | 0.00% | 0.69 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:00 PM EST |
| 135.00 | 83.50 | 86.70 | 85.10 | % | 0.63 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 140.00 | 78.50 | 81.80 | 80.15 | 87.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:59:00 PM EST |
| 145.00 | 73.50 | 76.70 | 75.10 | % | 0.52 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 150.00 | 68.50 | 71.70 | 70.10 | % | 0.47 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 155.00 | 64.00 | 66.70 | 65.35 | % | 0.42 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 160.00 | 58.90 | 61.20 | 60.05 | % | 0.38 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 165.00 | 54.40 | 56.00 | 55.20 | % | 0.33 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 170.00 | 48.60 | 51.50 | 50.05 | 58.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:59:00 PM EST |
| 175.00 | 44.70 | 46.20 | 45.45 | % | 0.26 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 180.00 | 38.70 | 41.70 | 40.20 | 46.06 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.72 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:59:00 PM EST |
| 185.00 | 33.60 | 36.30 | 34.95 | 43.53 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:59:00 PM EST |
| 190.00 | 28.80 | 31.60 | 30.20 | 27.79 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.55 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 10/8/2025 2:59:00 PM EST |
| 195.00 | 23.60 | 26.30 | 24.95 | 22.54 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.52 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 10/8/2025 2:59:00 PM EST |
| 200.00 | 19.00 | 22.00 | 20.50 | 19.25 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.43 | 0.98 | 0.00 | -0.06 | 10/6/2025 | 10/8/2025 2:59:00 PM EST |
| 210.00 | 10.70 | 11.50 | 11.10 | 9.00 | +0.70 | +8.44% | 0.05 | 1 | 121 | 0.29 | 0.88 | 0.02 | -0.13 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 220.00 | 3.00 | 3.80 | 3.40 | 3.20 | +1.25 | +64.11% | 0.02 | 94 | 4,124 | 0.21 | 0.52 | 0.06 | -0.18 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 230.00 | 0.25 | 0.75 | 0.50 | 0.31 | +0.14 | +82.36% | 0.00 | 27 | 4,308 | 0.20 | 0.08 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 240.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 6 | 1,241 | 0.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 2,160 | 0.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,136 | 0.45 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:00 PM EST |
| 270.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.03 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:00 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.19 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:00 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 1.30 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:00 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:00 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/8/2025 2:59:00 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:59:00 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 2:59:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 2:59:00 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/8/2025 2:59:00 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/8/2025 2:59:00 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:00 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.94 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:00 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.23 | +0.11 | +91.67% | 0.00 | 3 | 39 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.75 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:00 PM EST |
| 190.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.03 | +33.34% | 0.00 | 2 | 246 | 0.45 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.46 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:59:00 PM EST |
| 200.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 5 | 598 | 0.33 | -0.02 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 210.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.42 | -49.42% | 0.00 | 45 | 882 | 0.24 | -0.12 | 0.02 | -0.13 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 220.00 | 2.45 | 3.60 | 3.03 | 2.60 | -1.80 | -40.91% | 0.01 | 28 | 635 | 0.21 | -0.48 | 0.06 | -0.18 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 230.00 | 9.10 | 10.40 | 9.75 | 10.00 | -2.76 | -21.63% | 0.04 | 5 | 254 | 0.33 | -0.92 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 240.00 | 19.00 | 21.70 | 20.35 | 21.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:00 PM EST |
| 250.00 | 29.10 | 31.60 | 30.35 | 20.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 2:59:00 PM EST |
| 260.00 | 39.30 | 41.40 | 40.35 | 35.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:59:00 PM EST |
| 270.00 | 49.10 | 51.60 | 50.35 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 280.00 | 58.60 | 61.60 | 60.10 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 290.00 | 69.10 | 71.70 | 70.40 | 55.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 2:59:00 PM EST |
| 300.00 | 78.70 | 81.60 | 80.15 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 310.00 | 89.00 | 91.40 | 90.20 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 320.00 | 99.10 | 101.70 | 100.40 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 330.00 | 108.60 | 111.70 | 110.15 | % | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 340.00 | 118.60 | 121.70 | 120.15 | % | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST |