Options Chain for WASTE MGMT INC DEL COM (WM) - $216.91 as of 10/3/2025 3:35:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 84.00 | 87.20 | 85.60 | % | 0.63 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 140.00 | 79.80 | 82.10 | 80.95 | % | 0.58 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 145.00 | 74.80 | 77.20 | 76.00 | % | 0.52 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 150.00 | 69.90 | 72.30 | 71.10 | % | 0.47 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 155.00 | 64.80 | 67.70 | 66.25 | % | 0.43 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 59.90 | 62.30 | 61.10 | % | 0.38 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 165.00 | 54.90 | 57.90 | 56.40 | % | 0.34 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 170.00 | 50.10 | 53.00 | 51.55 | % | 0.30 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 175.00 | 45.50 | 47.90 | 46.70 | % | 0.27 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 180.00 | 40.20 | 43.20 | 41.70 | % | 0.23 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 185.00 | 35.70 | 38.00 | 36.85 | % | 0.20 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 190.00 | 30.80 | 33.10 | 31.95 | 28.08 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.39 | 0.93 | 0.01 | -0.05 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 195.00 | 26.30 | 28.20 | 27.25 | 25.91 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.27 | 0.90 | 0.01 | -0.06 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 200.00 | 21.20 | 23.80 | 22.50 | 22.75 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.23 | 0.86 | 0.01 | -0.07 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 210.00 | 13.80 | 14.60 | 14.20 | 12.20 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.23 | 0.74 | 0.02 | -0.08 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 220.00 | 7.40 | 7.90 | 7.65 | 7.80 | +1.60 | +25.81% | 0.03 | 58 | 170 | 0.22 | 0.55 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 230.00 | 3.20 | 3.60 | 3.40 | 3.39 | +0.79 | +30.39% | 0.01 | 40 | 474 | 0.21 | 0.32 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 240.00 | 1.20 | 1.35 | 1.28 | 1.30 | +0.33 | +34.03% | 0.01 | 29 | 173 | 0.20 | 0.15 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 250.00 | 0.40 | 0.55 | 0.48 | 0.52 | +0.16 | +44.45% | 0.00 | 5 | 14 | 0.21 | 0.06 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | 0.02 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.45 | 0.23 | 0.95 | % | 0.00 | 1 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.36 | -0.01 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 180.00 | 0.15 | 0.50 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.31 | -0.03 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 185.00 | 0.20 | 1.10 | 0.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.31 | -0.04 | 0.00 | -0.04 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 190.00 | 0.55 | 0.75 | 0.65 | 0.64 | -0.07 | -9.86% | 0.00 | 1 | 79 | 0.28 | -0.07 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 195.00 | 0.80 | 1.20 | 1.00 | 1.10 | +0.04 | +3.78% | 0.01 | 3 | 92 | 0.27 | -0.10 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 200.00 | 1.20 | 1.50 | 1.35 | 1.60 | -0.10 | -5.89% | 0.01 | 18 | 84 | 0.25 | -0.14 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 210.00 | 2.90 | 3.30 | 3.10 | 2.95 | -0.86 | -22.58% | 0.01 | 35 | 265 | 0.23 | -0.26 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 220.00 | 6.40 | 6.70 | 6.55 | 6.40 | -1.60 | -20.00% | 0.03 | 73 | 96 | 0.22 | -0.45 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 230.00 | 11.90 | 12.70 | 12.30 | 11.70 | -2.72 | -18.87% | 0.05 | 24 | 9 | 0.21 | -0.68 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 240.00 | 19.90 | 21.10 | 20.50 | % | 0.09 | 0 | 0 | 0.23 | -0.85 | 0.01 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 250.00 | 28.20 | 32.30 | 30.25 | % | 0.12 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 260.00 | 38.30 | 42.00 | 40.15 | % | 0.15 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 270.00 | 48.70 | 51.30 | 50.00 | % | 0.19 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 280.00 | 58.40 | 61.30 | 59.85 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 290.00 | 69.10 | 71.70 | 70.40 | % | 0.24 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 300.00 | 78.30 | 81.80 | 80.05 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 310.00 | 88.30 | 91.30 | 89.80 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 320.00 | 98.30 | 101.80 | 100.05 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |