Options Chain for WASTE MGMT INC DEL COM (WM) - $230.98 as of 1/28/2026 7:51:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 119.50 | 124.40 | 121.95 | 121.20 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 115.00 | 114.60 | 119.50 | 117.05 | % | 1.02 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 120.00 | 109.60 | 114.50 | 112.05 | % | 0.93 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 125.00 | 105.00 | 109.50 | 107.25 | % | 0.86 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 130.00 | 100.00 | 104.90 | 102.45 | 72.46 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 1/28/2026 3:59:58 PM EST |
| 135.00 | 95.00 | 99.90 | 97.45 | 92.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 1/28/2026 3:59:58 PM EST |
| 140.00 | 90.00 | 94.90 | 92.45 | 90.08 | 0.00 | 0.00% | 0.66 | 0 | 31 | 1.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:58 PM EST |
| 145.00 | 85.00 | 89.90 | 87.45 | % | 0.60 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 150.00 | 80.00 | 84.90 | 82.45 | 71.52 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 1/28/2026 3:59:58 PM EST |
| 155.00 | 75.00 | 79.90 | 77.45 | 59.45 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/28/2026 3:59:58 PM EST |
| 160.00 | 70.00 | 74.90 | 72.45 | 50.49 | 0.00 | 0.00% | 0.45 | 0 | 8 | 0.78 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/28/2026 3:59:58 PM EST |
| 165.00 | 65.00 | 69.80 | 67.40 | 38.20 | 0.00 | 0.00% | 0.41 | 0 | 8 | 0.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/28/2026 3:59:58 PM EST |
| 170.00 | 60.00 | 64.80 | 62.40 | 45.75 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.69 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/28/2026 3:59:58 PM EST |
| 175.00 | 55.50 | 59.80 | 57.65 | 40.46 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/28/2026 3:59:58 PM EST |
| 180.00 | 50.50 | 54.80 | 52.65 | 41.61 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.59 | 0.99 | 0.00 | 0.00 | 12/16/2025 | 1/28/2026 3:59:58 PM EST |
| 185.00 | 45.70 | 48.70 | 47.20 | 47.77 | +8.63 | +22.05% | 0.26 | 6 | 12 | 0.51 | 0.99 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 190.00 | 41.40 | 43.30 | 42.35 | 37.00 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.29 | 0.98 | 0.00 | -0.01 | 1/21/2026 | 1/28/2026 3:59:58 PM EST |
| 195.00 | 36.40 | 38.90 | 37.65 | 27.00 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.28 | 0.96 | 0.00 | -0.02 | 1/12/2026 | 1/28/2026 3:59:58 PM EST |
| 200.00 | 31.60 | 34.20 | 32.90 | 31.50 | 0.00 | 0.00% | 0.16 | 0 | 142 | 0.29 | 0.93 | 0.01 | -0.03 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 210.00 | 22.70 | 24.30 | 23.50 | 22.91 | 0.00 | 0.00% | 0.11 | 0 | 350 | 0.26 | 0.85 | 0.01 | -0.05 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 220.00 | 13.70 | 15.90 | 14.80 | 15.60 | +0.60 | +4.00% | 0.07 | 24 | 410 | 0.22 | 0.73 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 230.00 | 8.50 | 9.50 | 9.00 | 8.50 | +0.30 | +3.66% | 0.04 | 38 | 591 | 0.23 | 0.56 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 240.00 | 3.40 | 4.60 | 4.00 | 3.90 | +0.36 | +10.17% | 0.02 | 49 | 1,491 | 0.20 | 0.35 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 250.00 | 0.80 | 2.10 | 1.45 | 1.65 | +0.35 | +26.93% | 0.01 | 67 | 370 | 0.19 | 0.17 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 0.60 | +0.17 | +39.54% | 0.00 | 20 | 79 | 0.24 | 0.07 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.37 | 0.02 | 0.00 | -0.01 | 1/26/2026 | 1/28/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.42 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 1/28/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.47 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 1/28/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 1/28/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 1/28/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/28/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/28/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/28/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 1/28/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 1/28/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/28/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/28/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/28/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.10 | +0.05 | +100.00% | 0.01 | 6 | 47 | 0.85 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 1/28/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/28/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | 0.10 | -0.06 | -37.50% | 0.01 | 6 | 44 | 0.65 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 175.00 | 0.10 | 0.85 | 0.48 | 0.17 | -0.01 | -5.56% | 0.00 | 13 | 45 | 0.40 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.56 | -0.01 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.52 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/28/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.50 | 1.25 | 0.33 | -0.02 | -5.72% | 0.01 | 9 | 229 | 0.48 | -0.02 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.33 | -0.04 | 0.00 | -0.02 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 200.00 | 0.55 | 0.75 | 0.65 | 0.60 | -0.10 | -14.29% | 0.00 | 20 | 531 | 0.27 | -0.07 | 0.01 | -0.03 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 210.00 | 0.85 | 1.80 | 1.33 | 1.45 | +0.03 | +2.12% | 0.01 | 155 | 467 | 0.24 | -0.15 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 220.00 | 2.50 | 4.30 | 3.40 | 3.07 | -0.13 | -4.07% | 0.02 | 44 | 244 | 0.24 | -0.27 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 230.00 | 4.90 | 8.50 | 6.70 | 6.45 | -0.05 | -0.77% | 0.03 | 120 | 147 | 0.22 | -0.44 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 240.00 | 10.50 | 13.30 | 11.90 | 16.20 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.21 | -0.65 | 0.02 | -0.07 | 1/21/2026 | 1/28/2026 3:59:58 PM EST |
| 250.00 | 18.00 | 21.80 | 19.90 | 24.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.83 | 0.01 | -0.05 | 1/21/2026 | 1/28/2026 3:59:58 PM EST |
| 260.00 | 26.50 | 30.80 | 28.65 | 34.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.02 | 1/21/2026 | 1/28/2026 3:59:58 PM EST |
| 270.00 | 36.00 | 40.80 | 38.40 | % | 0.14 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 1/28/2026 3:59:58 PM EST | |||
| 280.00 | 46.10 | 50.90 | 48.50 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 290.00 | 56.00 | 60.80 | 58.40 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 300.00 | 66.00 | 70.80 | 68.40 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 310.00 | 76.10 | 81.00 | 78.55 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 320.00 | 86.10 | 91.00 | 88.55 | 89.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 1/28/2026 3:59:58 PM EST |
| 330.00 | 96.10 | 101.00 | 98.55 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 340.00 | 106.10 | 111.00 | 108.55 | 111.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 1/28/2026 3:59:58 PM EST |