Options Chain for WASTE MGMT INC DEL COM (WM) - $218.32 as of 12/15/2025 9:05:57 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 | 76.40 | 79.80 | 78.10 | % | 0.56 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 145.00 | 71.50 | 74.10 | 72.80 | % | 0.50 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 150.00 | 66.60 | 70.00 | 68.30 | 64.00 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:00 PM EST |
| 155.00 | 61.60 | 64.40 | 63.00 | 57.41 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 160.00 | 56.60 | 59.70 | 58.15 | 55.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 165.00 | 51.60 | 54.70 | 53.15 | % | 0.32 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 170.00 | 46.60 | 50.30 | 48.45 | % | 0.29 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 175.00 | 41.70 | 45.10 | 43.40 | 39.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:00 PM EST |
| 180.00 | 36.60 | 39.40 | 38.00 | % | 0.21 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 185.00 | 31.60 | 34.50 | 33.05 | 29.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:00 PM EST |
| 190.00 | 26.60 | 29.20 | 27.90 | 27.44 | +8.26 | +43.07% | 0.15 | 1 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 195.00 | 21.60 | 24.20 | 22.90 | 20.45 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.74 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:00 PM EST |
| 200.00 | 17.20 | 20.00 | 18.60 | 17.50 | +1.50 | +9.38% | 0.09 | 3 | 24 | 0.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 210.00 | 8.30 | 9.60 | 8.95 | 8.24 | +1.94 | +30.80% | 0.04 | 6 | 1,597 | 0.41 | 0.93 | 0.02 | -0.15 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 220.00 | 1.05 | 1.40 | 1.23 | 1.13 | +0.63 | +126.00% | 0.01 | 173 | 1,265 | 0.20 | 0.38 | 0.09 | -0.24 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 230.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 10 | 785 | 0.26 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 300 | 0.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.61 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:00 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.12 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 210 | 0.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 179 | 0.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,183 | 0.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 200.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 16 | 496 | 0.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 210.00 | 0.15 | 0.40 | 0.28 | 0.18 | -0.32 | -64.00% | 0.00 | 109 | 684 | 0.29 | -0.07 | 0.02 | -0.15 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 220.00 | 2.45 | 3.00 | 2.73 | 3.55 | -2.50 | -41.33% | 0.01 | 8 | 151 | 0.21 | -0.62 | 0.09 | -0.24 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 230.00 | 10.40 | 12.70 | 11.55 | 19.48 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 240.00 | 21.00 | 23.60 | 22.30 | % | 0.09 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 250.00 | 31.00 | 33.70 | 32.35 | 38.81 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 260.00 | 41.00 | 43.70 | 42.35 | % | 0.16 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 270.00 | 50.70 | 53.70 | 52.20 | % | 0.19 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 280.00 | 61.00 | 63.70 | 62.35 | % | 0.22 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 290.00 | 70.80 | 73.70 | 72.25 | % | 0.25 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 300.00 | 81.00 | 83.70 | 82.35 | % | 0.27 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 310.00 | 90.80 | 93.70 | 92.25 | % | 0.30 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 320.00 | 100.80 | 103.70 | 102.25 | % | 0.32 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST |