Options Chain for WASTE MGMT INC DEL COM (WM) - $235.81 as of 10/27/2026 10:05:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 128.60 | 133.50 | 131.05 | 122.00 | 0.00 | 0.00% | 1.25 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 110.00 | 123.60 | 128.50 | 126.05 | % | 1.15 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 115.00 | 118.60 | 123.50 | 121.05 | % | 1.05 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 120.00 | 113.60 | 118.50 | 116.05 | % | 0.97 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 125.00 | 108.60 | 113.50 | 111.05 | % | 0.89 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 130.00 | 103.60 | 108.50 | 106.05 | % | 0.82 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 135.00 | 98.60 | 103.50 | 101.05 | % | 0.75 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 140.00 | 93.60 | 98.50 | 96.05 | % | 0.69 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 145.00 | 88.60 | 93.50 | 91.05 | % | 0.63 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 150.00 | 84.10 | 88.50 | 86.30 | % | 0.58 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 155.00 | 79.00 | 83.60 | 81.30 | 70.25 | 0.00 | 0.00% | 0.52 | 0 | 11 | 0.86 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 10/27/2026 3:59:59 PM EST |
| 160.00 | 74.30 | 79.00 | 76.65 | 61.34 | 0.00 | 0.00% | 0.48 | 0 | 22 | 0.81 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 10/27/2026 3:59:59 PM EST |
| 165.00 | 69.00 | 73.90 | 71.45 | 60.40 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.75 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 170.00 | 64.00 | 68.90 | 66.45 | 72.05 | 0.00 | 0.00% | 0.39 | 0 | 42 | 0.71 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 10/27/2026 3:59:59 PM EST |
| 175.00 | 59.10 | 63.90 | 61.50 | 65.64 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.65 | 0.99 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 180.00 | 54.00 | 58.80 | 56.40 | 43.00 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.63 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 185.00 | 49.00 | 53.80 | 51.40 | 31.00 | 0.00 | 0.00% | 0.28 | 0 | 19 | 0.57 | 0.99 | 0.00 | -0.01 | 10/14/2026 | 10/27/2026 3:59:59 PM EST |
| 190.00 | 44.10 | 48.90 | 46.50 | 32.80 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.55 | 0.99 | 0.00 | -0.01 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 195.00 | 40.20 | 43.60 | 41.90 | 45.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.48 | 0.97 | 0.00 | -0.02 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 200.00 | 35.30 | 38.70 | 37.00 | 41.20 | 0.00 | 0.00% | 0.18 | 0 | 66 | 0.46 | 0.95 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 210.00 | 26.20 | 29.30 | 27.75 | 30.80 | +1.10 | +3.71% | 0.13 | 1 | 76 | 0.29 | 0.89 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 220.00 | 17.50 | 19.90 | 18.70 | 18.15 | -5.15 | -22.11% | 0.08 | 8 | 295 | 0.25 | 0.78 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 230.00 | 10.20 | 13.60 | 11.90 | 11.30 | -3.34 | -22.82% | 0.05 | 26 | 1,242 | 0.24 | 0.63 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 240.00 | 4.40 | 7.10 | 5.75 | 6.83 | -2.67 | -28.11% | 0.02 | 21 | 407 | 0.23 | 0.44 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 250.00 | 2.90 | 4.00 | 3.45 | 3.43 | -1.17 | -25.44% | 0.01 | 18 | 711 | 0.24 | 0.27 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 260.00 | 0.80 | 1.45 | 1.13 | 1.31 | -1.09 | -45.42% | 0.00 | 11 | 300 | 0.21 | 0.14 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 270.00 | 0.55 | 1.00 | 0.78 | 0.59 | -0.46 | -43.81% | 0.00 | 4 | 123 | 0.23 | 0.05 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.29 | -0.23 | -44.24% | 0.00 | 1 | 522 | 0.27 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 2.35 | 1.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.45 | 0.01 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.30 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.54 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/27/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 10/27/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.05 | 0.53 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 10/27/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/27/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/27/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/27/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.96 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/27/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 2.40 | 1.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.40 | 1.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.71 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.43 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.65 | 1.33 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.62 | -0.01 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.35 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.43 | -0.01 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.27 | -0.01 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.04 | +11.77% | 0.00 | 1 | 150 | 0.33 | -0.03 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 200.00 | 0.40 | 0.80 | 0.60 | 0.50 | +0.14 | +38.89% | 0.00 | 24 | 691 | 0.28 | -0.05 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | 1.40 | +0.65 | +86.67% | 0.00 | 19 | 466 | 0.27 | -0.11 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 220.00 | 2.10 | 3.50 | 2.80 | 2.58 | +0.76 | +41.76% | 0.01 | 20 | 189 | 0.25 | -0.22 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 230.00 | 5.30 | 6.50 | 5.90 | 5.40 | +1.50 | +38.47% | 0.03 | 41 | 44 | 0.25 | -0.37 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 240.00 | 8.70 | 12.00 | 10.35 | 10.48 | +1.58 | +17.76% | 0.04 | 2 | 28 | 0.23 | -0.56 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 250.00 | 15.10 | 18.90 | 17.00 | 29.83 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.22 | -0.73 | 0.02 | -0.07 | 9/3/2026 | 10/27/2026 3:59:59 PM EST |
| 260.00 | 24.50 | 27.00 | 25.75 | 38.14 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.25 | -0.86 | 0.01 | -0.04 | 6/24/2026 | 10/27/2026 3:59:59 PM EST |
| 270.00 | 32.90 | 36.30 | 34.60 | 42.45 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.02 | 8/7/2026 | 10/27/2026 3:59:59 PM EST |
| 280.00 | 42.00 | 46.80 | 44.40 | 52.81 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 6/26/2026 | 10/27/2026 3:59:59 PM EST |
| 290.00 | 52.00 | 56.80 | 54.40 | 61.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 4/8/2026 | 10/27/2026 3:59:59 PM EST |
| 300.00 | 62.00 | 66.90 | 64.45 | 70.87 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 10/27/2026 3:59:59 PM EST |
| 310.00 | 72.00 | 76.90 | 74.45 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 320.00 | 82.00 | 86.90 | 84.45 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 330.00 | 92.00 | 96.90 | 94.45 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |