Options Chain for WASTE MGMT INC DEL COM (WM) - $216.40 as of 9/19/2025 9:46:30 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 | 99.90 | 103.90 | 101.90 | % | 0.89 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 120.00 | 95.90 | 98.70 | 97.30 | % | 0.81 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 125.00 | 90.90 | 93.70 | 92.30 | % | 0.74 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 130.00 | 85.90 | 88.60 | 87.25 | % | 0.67 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 135.00 | 81.00 | 83.70 | 82.35 | % | 0.61 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 140.00 | 76.00 | 78.70 | 77.35 | 87.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 3:59:56 PM EST |
| 145.00 | 71.00 | 73.80 | 72.40 | % | 0.50 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 150.00 | 66.00 | 68.70 | 67.35 | % | 0.45 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 155.00 | 60.80 | 63.90 | 62.35 | % | 0.40 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 160.00 | 56.10 | 58.80 | 57.45 | % | 0.36 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 165.00 | 50.90 | 53.80 | 52.35 | % | 0.32 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 170.00 | 46.20 | 49.20 | 47.70 | 58.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 3:59:56 PM EST |
| 175.00 | 41.10 | 44.10 | 42.60 | % | 0.24 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 180.00 | 36.20 | 39.00 | 37.60 | 46.06 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.54 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 3:59:56 PM EST |
| 185.00 | 31.30 | 34.00 | 32.65 | 43.53 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.48 | 0.99 | 0.00 | -0.03 | 8/14/2025 | 9/19/2025 3:59:56 PM EST |
| 190.00 | 26.80 | 28.70 | 27.75 | 27.79 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.39 | 0.98 | 0.00 | -0.04 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 195.00 | 21.30 | 24.40 | 22.85 | 22.54 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.39 | 0.95 | 0.01 | -0.05 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 200.00 | 16.70 | 18.80 | 17.75 | 18.70 | +1.00 | +5.65% | 0.09 | 6 | 68 | 0.28 | 0.91 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 210.00 | 9.00 | 9.40 | 9.20 | 9.48 | +0.23 | +2.49% | 0.04 | 18 | 69 | 0.20 | 0.75 | 0.03 | -0.08 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 220.00 | 3.10 | 3.60 | 3.35 | 3.25 | +0.15 | +4.84% | 0.02 | 3,982 | 505 | 0.18 | 0.42 | 0.04 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 230.00 | 0.70 | 0.95 | 0.83 | 0.90 | 0.00 | 0.00% | 0.00 | 3,296 | 1,333 | 0.19 | 0.13 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 240.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 21 | 1,216 | 0.22 | 0.02 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 250.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.10 | +66.67% | 0.00 | 68 | 2,184 | 0.28 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 260.00 | 0.10 | 0.40 | 0.25 | 0.40 | +0.25 | +166.67% | 0.00 | 1 | 1,146 | 0.33 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.13 | -0.87 | -87.00% | 0.00 | 1 | 73 | 0.44 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.51 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 0.68 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/19/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/19/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 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 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/19/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/19/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/19/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/19/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/19/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 1.40 | 0.70 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.54 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.42 | -0.01 | 0.00 | -0.03 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.27 | -0.02 | -6.90% | 0.00 | 4 | 189 | 0.30 | -0.02 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 195.00 | 0.20 | 0.60 | 0.40 | 0.35 | -0.05 | -12.50% | 0.00 | 10 | 63 | 0.25 | -0.05 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 200.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.06 | -9.10% | 0.00 | 33 | 525 | 0.23 | -0.09 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 210.00 | 1.90 | 2.15 | 2.03 | 1.75 | -0.46 | -20.82% | 0.01 | 53 | 581 | 0.20 | -0.25 | 0.03 | -0.08 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 220.00 | 5.80 | 6.30 | 6.05 | 5.51 | -0.67 | -10.85% | 0.03 | 46 | 628 | 0.18 | -0.58 | 0.04 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 230.00 | 13.50 | 14.50 | 14.00 | 13.28 | -1.09 | -7.59% | 0.06 | 2 | 279 | 0.25 | -0.87 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 240.00 | 21.90 | 24.50 | 23.20 | 21.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.37 | -0.98 | 0.01 | -0.01 | 9/5/2025 | 9/19/2025 3:59:56 PM EST |
| 250.00 | 32.00 | 34.60 | 33.30 | 20.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/19/2025 3:59:56 PM EST |
| 260.00 | 41.80 | 44.50 | 43.15 | 35.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/19/2025 3:59:56 PM EST |
| 270.00 | 52.00 | 54.60 | 53.30 | % | 0.20 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 280.00 | 62.20 | 64.50 | 63.35 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 290.00 | 71.90 | 74.70 | 73.30 | 55.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 9/19/2025 3:59:56 PM EST |
| 300.00 | 81.80 | 84.70 | 83.25 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 310.00 | 91.80 | 94.70 | 93.25 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 320.00 | 101.80 | 104.70 | 103.25 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 330.00 | 111.80 | 114.70 | 113.25 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 340.00 | 121.80 | 124.70 | 123.25 | % | 0.36 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST |