Options Chain for WASTE MGMT INC DEL COM (WM) - $212.50 as of 1/22/2025 9:32:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 76.00 | 80.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 140.00 | 71.00 | 75.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 145.00 | 66.10 | 70.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 150.00 | 61.30 | 66.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 155.00 | 56.00 | 60.90 | 49.09 | 0.00 | 0.00% | 0 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 51.40 | 56.00 | 50.37 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 46.50 | 50.60 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 170.00 | 41.60 | 45.60 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 175.00 | 36.50 | 40.70 | 38.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | 1.00 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 31.60 | 35.80 | 28.13 | 0.00 | 0.00% | 0 | 24 | 0.37 | 0.99 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 26.70 | 30.90 | 28.41 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.97 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 23.10 | 24.60 | 20.76 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.94 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 18.30 | 19.80 | 19.27 | 0.00 | 0.00% | 0 | 27 | 0.22 | 0.90 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 13.60 | 16.40 | 14.90 | 0.00 | 0.00% | 0 | 197 | 0.25 | 0.84 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 6.80 | 7.40 | 7.30 | 0.00 | 0.00% | 0 | 441 | 0.21 | 0.62 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 220.00 | 2.35 | 2.95 | 2.50 | 0.00 | 0.00% | 0 | 1,254 | 0.20 | 0.31 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 230.00 | 0.60 | 0.70 | 0.63 | 0.00 | 0.00% | 0 | 199 | 0.20 | 0.11 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 240.00 | 0.15 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 99 | 0.22 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.30 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 0.80 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 0.25 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 1.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.45 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.45 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.45 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.51 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 0.05 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 26 | 0.41 | 0.00 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 0.05 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 65 | 0.33 | -0.01 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 79 | 0.29 | -0.03 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 170 | 0.27 | -0.06 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 0.55 | 0.80 | 0.74 | 0.00 | 0.00% | 0 | 136 | 0.24 | -0.10 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 1.15 | 1.35 | 1.27 | 0.00 | 0.00% | 0 | 583 | 0.23 | -0.16 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 3.20 | 3.70 | 3.55 | 0.00 | 0.00% | 0 | 372 | 0.21 | -0.38 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 220.00 | 8.60 | 9.70 | 8.90 | 0.00 | 0.00% | 0 | 68 | 0.21 | -0.69 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 230.00 | 15.50 | 19.20 | 19.50 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.89 | 0.02 | -0.04 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 240.00 | 24.70 | 29.50 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 250.00 | 35.80 | 38.60 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 260.00 | 44.50 | 49.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 270.00 | 54.50 | 59.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 280.00 | 64.50 | 69.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 290.00 | 74.70 | 79.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 300.00 | 84.50 | 89.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 310.00 | 94.70 | 99.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |