Options Chain for WASTE MGMT INC DEL COM (WM) - $221.36 as of 12/26/2025 2:08:02 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 | 79.90 | 83.70 | 81.80 | % | 0.58 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 145.00 | 75.00 | 78.70 | 76.85 | % | 0.53 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 150.00 | 70.00 | 73.80 | 71.90 | % | 0.48 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 155.00 | 65.00 | 69.00 | 67.00 | % | 0.43 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 160.00 | 60.10 | 64.00 | 62.05 | % | 0.39 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 165.00 | 55.10 | 58.90 | 57.00 | % | 0.35 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 170.00 | 50.20 | 54.00 | 52.10 | % | 0.31 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 175.00 | 45.30 | 48.70 | 47.00 | % | 0.27 | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:48 PM EST | |||
| 180.00 | 41.20 | 43.80 | 42.50 | % | 0.24 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:48 PM EST | |||
| 185.00 | 36.20 | 38.90 | 37.55 | % | 0.20 | 0 | 0 | 0.33 | 0.98 | 0.00 | -0.04 | 12/26/2025 3:59:48 PM EST | |||
| 190.00 | 31.50 | 33.90 | 32.70 | % | 0.17 | 0 | 0 | 0.29 | 0.97 | 0.00 | -0.05 | 12/26/2025 3:59:48 PM EST | |||
| 195.00 | 27.10 | 29.40 | 28.25 | % | 0.14 | 0 | 0 | 0.29 | 0.95 | 0.01 | -0.05 | 12/26/2025 3:59:48 PM EST | |||
| 200.00 | 22.40 | 24.70 | 23.55 | % | 0.12 | 0 | 0 | 0.27 | 0.91 | 0.01 | -0.06 | 12/26/2025 3:59:48 PM EST | |||
| 210.00 | 14.20 | 15.60 | 14.90 | 14.30 | +0.40 | +2.88% | 0.07 | 1 | 81 | 0.19 | 0.79 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 220.00 | 7.60 | 8.40 | 8.00 | 8.35 | -0.45 | -5.12% | 0.04 | 4 | 64 | 0.19 | 0.58 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 230.00 | 3.40 | 3.70 | 3.55 | 3.68 | -0.32 | -8.00% | 0.02 | 37 | 83 | 0.19 | 0.34 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 240.00 | 1.10 | 2.50 | 1.80 | 1.30 | -0.30 | -18.75% | 0.01 | 8 | 53 | 0.19 | 0.18 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 250.00 | 0.15 | 0.65 | 0.40 | 0.45 | -0.02 | -4.26% | 0.00 | 15 | 5 | 0.19 | 0.09 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.27 | 0.04 | 0.00 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 330.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 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 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.34 | -0.01 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 185.00 | 0.05 | 0.75 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | -0.02 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 190.00 | 0.20 | 0.85 | 0.53 | 0.51 | +0.01 | +2.00% | 0.00 | 1 | 3 | 0.26 | -0.03 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 195.00 | 0.65 | 1.15 | 0.90 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.26 | -0.05 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 200.00 | 0.95 | 1.20 | 1.08 | 1.15 | -0.05 | -4.17% | 0.01 | 7 | 49 | 0.23 | -0.09 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 210.00 | 1.50 | 3.00 | 2.25 | 2.75 | +0.05 | +1.86% | 0.01 | 8 | 55 | 0.20 | -0.21 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 220.00 | 4.00 | 6.50 | 5.25 | 6.20 | +0.24 | +4.03% | 0.02 | 23 | 17 | 0.19 | -0.42 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 230.00 | 10.90 | 12.40 | 11.65 | 10.83 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.20 | -0.66 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 240.00 | 18.10 | 20.70 | 19.40 | % | 0.08 | 0 | 0 | 0.24 | -0.82 | 0.01 | -0.05 | 12/26/2025 3:59:48 PM EST | |||
| 250.00 | 27.70 | 31.00 | 29.35 | % | 0.12 | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.03 | 12/26/2025 3:59:48 PM EST | |||
| 260.00 | 37.70 | 40.80 | 39.25 | % | 0.15 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 270.00 | 47.10 | 51.00 | 49.05 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 280.00 | 57.10 | 61.00 | 59.05 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 290.00 | 67.10 | 71.00 | 69.05 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 300.00 | 77.10 | 81.00 | 79.05 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 310.00 | 87.10 | 91.00 | 89.05 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 320.00 | 97.10 | 101.00 | 99.05 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 330.00 | 107.10 | 111.00 | 109.05 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST |