Options Chain for WASTE MGMT INC DEL COM (WM) - $231.07 as of 10/28/2026 8:22:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 87.80 | 90.90 | 89.35 | 96.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 10:58:56 AM EST |
| 145.00 | 82.10 | 85.90 | 84.00 | % | 0.58 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/28/2026 10:58:56 AM EST | |||
| 150.00 | 77.10 | 80.60 | 78.85 | % | 0.53 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/28/2026 10:58:56 AM EST | |||
| 155.00 | 72.50 | 76.00 | 74.25 | % | 0.48 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/28/2026 10:58:56 AM EST | |||
| 160.00 | 67.50 | 71.00 | 69.25 | % | 0.43 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/28/2026 10:58:56 AM EST | |||
| 165.00 | 62.40 | 66.00 | 64.20 | % | 0.39 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/28/2026 10:58:56 AM EST | |||
| 170.00 | 57.70 | 61.00 | 59.35 | 34.01 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 10:58:56 AM EST |
| 175.00 | 53.50 | 56.00 | 54.75 | % | 0.31 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/28/2026 10:58:56 AM EST | |||
| 180.00 | 48.30 | 51.10 | 49.70 | % | 0.28 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/28/2026 10:58:56 AM EST | |||
| 185.00 | 43.00 | 46.10 | 44.55 | % | 0.24 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/28/2026 10:58:56 AM EST | |||
| 190.00 | 38.00 | 40.70 | 39.35 | 32.82 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.62 | 1.00 | 0.00 | -0.01 | 10/15/2026 | 10/28/2026 10:58:56 AM EST |
| 195.00 | 33.40 | 36.20 | 34.80 | 27.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.59 | 0.99 | 0.00 | -0.02 | 10/15/2026 | 10/28/2026 10:58:56 AM EST |
| 200.00 | 28.80 | 30.80 | 29.80 | 35.90 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.41 | 0.98 | 0.00 | -0.03 | 10/27/2026 | 10/28/2026 10:58:56 AM EST |
| 210.00 | 19.10 | 20.90 | 20.00 | 19.90 | -6.00 | -23.17% | 0.10 | 9 | 327 | 0.31 | 0.94 | 0.01 | -0.05 | 10/28/2026 | 10/28/2026 10:58:56 AM EST |
| 220.00 | 10.20 | 11.40 | 10.80 | 10.80 | -6.38 | -37.14% | 0.05 | 17 | 485 | 0.23 | 0.81 | 0.02 | -0.09 | 10/28/2026 | 10/28/2026 10:58:56 AM EST |
| 230.00 | 4.10 | 5.10 | 4.60 | 4.50 | -5.11 | -53.18% | 0.02 | 58 | 811 | 0.22 | 0.53 | 0.03 | -0.11 | 10/28/2026 | 10/28/2026 10:58:56 AM EST |
| 240.00 | 1.25 | 1.50 | 1.38 | 1.50 | -3.00 | -66.67% | 0.01 | 138 | 939 | 0.22 | 0.23 | 0.03 | -0.08 | 10/28/2026 | 10/28/2026 10:58:56 AM EST |
| 250.00 | 0.25 | 0.35 | 0.30 | 0.30 | -1.40 | -82.36% | 0.00 | 3,390 | 828 | 0.22 | 0.07 | 0.01 | -0.04 | 10/28/2026 | 10/28/2026 10:58:56 AM EST |
| 260.00 | 0.05 | 0.25 | 0.15 | 0.07 | -0.44 | -86.28% | 0.00 | 72 | 204 | 0.24 | 0.01 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 10:58:56 AM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 6 | 65 | 0.27 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 10:58:56 AM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.32 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:58:56 AM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/28/2026 10:58:56 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.78 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 10:58:56 AM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:58:56 AM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:58:56 AM 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2026 10:58:56 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/28/2026 10:58:56 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2026 10:58:56 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 10:58:56 AM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 10:58:56 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 10:58:56 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 10:58:56 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.87 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 10:58:56 AM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 9 | 206 | 0.40 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 10:58:56 AM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:58:56 AM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 262 | 0.32 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 10:58:56 AM EST |
| 195.00 | 0.05 | 0.30 | 0.18 | 0.81 | +0.69 | +575.00% | 0.00 | 1 | 448 | 0.35 | -0.01 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 10:58:56 AM EST |
| 200.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 16 | 293 | 0.28 | -0.02 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 10:58:56 AM EST |
| 210.00 | 0.30 | 0.45 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 72 | 857 | 0.24 | -0.06 | 0.01 | -0.05 | 10/28/2026 | 10/28/2026 10:58:56 AM EST |
| 220.00 | 1.40 | 1.75 | 1.58 | 1.65 | +0.52 | +46.02% | 0.01 | 392 | 621 | 0.22 | -0.19 | 0.02 | -0.09 | 10/28/2026 | 10/28/2026 10:58:56 AM EST |
| 230.00 | 5.00 | 5.80 | 5.40 | 4.97 | +1.37 | +38.06% | 0.02 | 179 | 533 | 0.21 | -0.47 | 0.03 | -0.11 | 10/28/2026 | 10/28/2026 10:58:56 AM EST |
| 240.00 | 10.90 | 13.10 | 12.00 | 11.70 | +3.27 | +38.79% | 0.05 | 11 | 103 | 0.23 | -0.77 | 0.03 | -0.08 | 10/28/2026 | 10/28/2026 10:58:56 AM EST |
| 250.00 | 19.90 | 22.30 | 21.10 | 11.92 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.33 | -0.93 | 0.01 | -0.04 | 10/26/2026 | 10/28/2026 10:58:56 AM EST |
| 260.00 | 29.60 | 32.30 | 30.95 | 20.90 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.48 | -0.99 | 0.00 | -0.01 | 10/22/2026 | 10/28/2026 10:58:56 AM EST |
| 270.00 | 39.60 | 42.40 | 41.00 | % | 0.15 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/28/2026 10:58:56 AM EST | |||
| 280.00 | 49.60 | 52.30 | 50.95 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/28/2026 10:58:56 AM EST | |||
| 290.00 | 59.60 | 63.70 | 61.65 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/28/2026 10:58:56 AM EST | |||
| 300.00 | 69.60 | 73.70 | 71.65 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/28/2026 10:58:56 AM EST | |||
| 310.00 | 79.60 | 83.70 | 81.65 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/28/2026 10:58:56 AM EST | |||
| 320.00 | 89.60 | 93.70 | 91.65 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/28/2026 10:58:56 AM EST |