Options Chain for WASTE MGMT INC DEL COM (WM) - $227.02 as of 8/22/2025 8:53:10 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 | 110.60 | 114.40 | 112.50 | % | 0.98 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 120.00 | 105.60 | 109.40 | 107.50 | % | 0.90 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 125.00 | 100.60 | 104.40 | 102.50 | % | 0.82 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 130.00 | 95.60 | 99.50 | 97.55 | % | 0.75 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 135.00 | 90.70 | 94.50 | 92.60 | % | 0.69 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 140.00 | 85.70 | 88.80 | 87.25 | 87.40 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 145.00 | 81.80 | 84.30 | 83.05 | % | 0.57 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 150.00 | 76.30 | 78.60 | 77.45 | % | 0.52 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 155.00 | 71.50 | 74.30 | 72.90 | % | 0.47 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 160.00 | 66.60 | 69.40 | 68.00 | % | 0.42 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 165.00 | 61.10 | 64.40 | 62.75 | % | 0.38 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 170.00 | 56.40 | 59.30 | 57.85 | 58.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 175.00 | 51.60 | 54.50 | 53.05 | % | 0.30 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 180.00 | 46.40 | 49.20 | 47.80 | 60.06 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.47 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 8/22/2025 3:59:58 PM EST |
| 185.00 | 42.10 | 44.70 | 43.40 | 43.53 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.46 | 0.99 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 190.00 | 37.10 | 39.90 | 38.50 | 36.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.42 | 0.98 | 0.00 | -0.02 | 7/2/2025 | 8/22/2025 3:59:58 PM EST |
| 195.00 | 32.40 | 34.90 | 33.65 | 29.50 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.38 | 0.97 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 200.00 | 27.00 | 30.20 | 28.60 | 30.44 | +2.94 | +10.70% | 0.14 | 1 | 28 | 0.35 | 0.94 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 210.00 | 18.40 | 19.80 | 19.10 | 28.90 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.19 | 0.87 | 0.01 | -0.04 | 7/29/2025 | 8/22/2025 3:59:58 PM EST |
| 220.00 | 10.40 | 10.80 | 10.60 | 12.05 | -0.75 | -5.86% | 0.05 | 10 | 76 | 0.17 | 0.72 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 230.00 | 4.50 | 4.70 | 4.60 | 4.70 | -1.00 | -17.55% | 0.02 | 63 | 388 | 0.16 | 0.45 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 240.00 | 1.30 | 1.55 | 1.43 | 1.50 | -0.70 | -31.82% | 0.01 | 23 | 1,111 | 0.15 | 0.22 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 250.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.20 | -33.34% | 0.00 | 122 | 2,099 | 0.16 | 0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 260.00 | 0.10 | 0.40 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.18 | 0.03 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.26 | 0.01 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.39 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 0.47 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.00 | 1.00 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.55 | 0.78 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.40 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.35 | -0.01 | 0.00 | -0.01 | 6/25/2025 | 8/22/2025 3:59:58 PM EST |
| 190.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 2 | 82 | 0.24 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.24 | -0.03 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 200.00 | 0.15 | 0.55 | 0.35 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.20 | -0.06 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 210.00 | 1.05 | 1.20 | 1.13 | 1.05 | +0.20 | +23.53% | 0.01 | 2 | 213 | 0.19 | -0.13 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 220.00 | 2.75 | 2.85 | 2.80 | 2.80 | +0.55 | +24.45% | 0.01 | 9 | 412 | 0.17 | -0.28 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 230.00 | 6.70 | 7.00 | 6.85 | 6.70 | +1.50 | +28.85% | 0.03 | 9 | 223 | 0.16 | -0.55 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 240.00 | 13.20 | 14.50 | 13.85 | 14.56 | 0.00 | 0.00% | 0.06 | 0 | 114 | 0.15 | -0.78 | 0.02 | -0.04 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 250.00 | 22.30 | 24.10 | 23.20 | 20.20 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.23 | -0.91 | 0.01 | -0.02 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 260.00 | 31.20 | 34.00 | 32.60 | 27.94 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.29 | -0.97 | 0.00 | -0.01 | 5/2/2025 | 8/22/2025 3:59:58 PM EST |
| 270.00 | 42.30 | 44.10 | 43.20 | % | 0.16 | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 280.00 | 51.10 | 54.50 | 52.80 | % | 0.19 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 290.00 | 61.20 | 64.30 | 62.75 | 55.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:58 PM EST |
| 300.00 | 71.20 | 73.80 | 72.50 | % | 0.24 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 310.00 | 81.40 | 84.40 | 82.90 | % | 0.27 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 320.00 | 91.40 | 94.30 | 92.85 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 330.00 | 101.30 | 104.00 | 102.65 | % | 0.31 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 340.00 | 111.80 | 114.10 | 112.95 | % | 0.33 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |