Options Chain for WASTE MGMT INC DEL COM (WM) - $204.44 as of 10/1/2026 4:29:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 61.70 | 63.50 | 62.60 | 73.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 4:00:05 PM EST |
| 145.00 | 56.60 | 60.10 | 58.35 | % | 0.40 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 150.00 | 51.80 | 55.10 | 53.45 | % | 0.36 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 155.00 | 46.90 | 50.20 | 48.55 | % | 0.31 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 160.00 | 41.90 | 44.50 | 43.20 | % | 0.27 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 10/1/2026 4:00:05 PM EST | |||
| 165.00 | 37.10 | 39.90 | 38.50 | % | 0.23 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 10/1/2026 4:00:05 PM EST | |||
| 170.00 | 33.00 | 35.20 | 34.10 | 43.85 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.33 | 0.97 | 0.00 | -0.03 | 9/18/2026 | 10/1/2026 4:00:05 PM EST |
| 175.00 | 27.70 | 30.40 | 29.05 | % | 0.17 | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.04 | 10/1/2026 4:00:05 PM EST | |||
| 180.00 | 23.30 | 25.60 | 24.45 | % | 0.14 | 0 | 0 | 0.28 | 0.91 | 0.01 | -0.05 | 10/1/2026 4:00:05 PM EST | |||
| 185.00 | 18.30 | 21.40 | 19.85 | % | 0.11 | 0 | 0 | 0.25 | 0.86 | 0.01 | -0.06 | 10/1/2026 4:00:05 PM EST | |||
| 190.00 | 14.00 | 17.50 | 15.75 | % | 0.08 | 0 | 0 | 0.25 | 0.79 | 0.02 | -0.07 | 10/1/2026 4:00:05 PM EST | |||
| 195.00 | 10.60 | 13.30 | 11.95 | 11.70 | -6.44 | -35.51% | 0.06 | 4 | 1 | 0.24 | 0.70 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 200.00 | 7.70 | 9.10 | 8.40 | 8.50 | -3.30 | -27.97% | 0.04 | 14 | 41 | 0.22 | 0.60 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 210.00 | 3.50 | 4.50 | 4.00 | 4.21 | -0.44 | -9.47% | 0.02 | 27 | 49 | 0.22 | 0.37 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 220.00 | 1.55 | 1.90 | 1.73 | 1.71 | -0.45 | -20.84% | 0.01 | 57 | 187 | 0.22 | 0.19 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 230.00 | 0.40 | 0.75 | 0.58 | 0.70 | -0.13 | -15.67% | 0.00 | 48 | 312 | 0.22 | 0.09 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.90 | 0.45 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.27 | 0.03 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.02 | 10/1/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.03 | 10/1/2026 4:00:05 PM EST | |||
| 170.00 | 0.05 | 0.80 | 0.43 | 0.48 | +0.33 | +220.00% | 0.00 | 1 | 5 | 0.27 | -0.03 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 175.00 | 0.30 | 0.60 | 0.45 | 0.45 | +0.10 | +28.58% | 0.00 | 6 | 4 | 0.26 | -0.05 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 180.00 | 0.50 | 0.95 | 0.73 | 0.80 | +0.15 | +23.08% | 0.00 | 2 | 21 | 0.24 | -0.09 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 185.00 | 1.10 | 1.45 | 1.28 | 1.33 | +0.23 | +20.91% | 0.01 | 20 | 78 | 0.24 | -0.14 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 190.00 | 2.15 | 2.35 | 2.25 | 2.14 | +0.38 | +21.60% | 0.01 | 39 | 94 | 0.24 | -0.21 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 195.00 | 3.50 | 3.80 | 3.65 | 3.32 | +0.52 | +18.58% | 0.02 | 381 | 161 | 0.24 | -0.30 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 200.00 | 4.60 | 5.70 | 5.15 | 5.30 | +0.70 | +15.22% | 0.03 | 212 | 212 | 0.23 | -0.40 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 210.00 | 9.80 | 12.30 | 11.05 | 10.40 | +0.90 | +9.48% | 0.05 | 21 | 384 | 0.24 | -0.63 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 220.00 | 18.20 | 19.00 | 18.60 | 18.30 | +1.98 | +12.14% | 0.08 | 46 | 98 | 0.25 | -0.81 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 230.00 | 26.30 | 30.30 | 28.30 | 26.80 | +4.09 | +18.01% | 0.12 | 4 | 15 | 0.40 | -0.91 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 240.00 | 36.50 | 39.20 | 37.85 | 32.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 4:00:05 PM EST |
| 250.00 | 46.00 | 49.30 | 47.65 | 41.73 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:05 PM EST |
| 260.00 | 56.00 | 59.30 | 57.65 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 270.00 | 66.00 | 70.00 | 68.00 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 280.00 | 76.00 | 79.30 | 77.65 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 290.00 | 86.00 | 89.30 | 87.65 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 300.00 | 96.00 | 99.30 | 97.65 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 310.00 | 106.00 | 109.30 | 107.65 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 320.00 | 116.00 | 119.30 | 117.65 | % | 0.37 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST |