Options Chain for WASTE MGMT INC DEL COM (WM) - $222.14 as of 2/4/2025 10:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 86.00 | 89.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 140.00 | 81.00 | 84.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 145.00 | 75.90 | 79.60 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 150.00 | 71.10 | 74.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 155.00 | 66.10 | 69.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 160.00 | 61.10 | 64.60 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 165.00 | 56.10 | 59.60 | 46.10 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:44 PM EST |
| 170.00 | 51.00 | 54.80 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 175.00 | 47.00 | 48.70 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 180.00 | 41.50 | 44.90 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:44 PM EST | |||
| 185.00 | 36.30 | 39.80 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:44 PM EST | |||
| 190.00 | 31.40 | 34.60 | 30.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.98 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
| 195.00 | 26.50 | 29.90 | 28.96 | +4.36 | +17.73% | 1 | 8 | 0.37 | 0.97 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 200.00 | 21.50 | 25.20 | 23.54 | -2.61 | -9.99% | 14 | 41 | 0.33 | 0.95 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 210.00 | 13.10 | 15.00 | 16.91 | 0.00 | 0.00% | 0 | 125 | 0.26 | 0.86 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 220.00 | 6.10 | 6.90 | 6.35 | -1.65 | -20.63% | 14 | 196 | 0.15 | 0.63 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 230.00 | 1.75 | 2.30 | 2.02 | -0.63 | -23.78% | 100 | 467 | 0.14 | 0.29 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 240.00 | 0.45 | 0.65 | 0.48 | -0.20 | -29.42% | 10 | 153 | 0.16 | 0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 250.00 | 0.05 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 260.00 | 0.00 | 1.90 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 270.00 | 0.00 | 1.50 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 280.00 | 0.00 | 0.50 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 290.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 300.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 310.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:44 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 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:44 PM EST |
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 175.00 | 0.00 | 1.10 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:44 PM EST |
| 180.00 | 0.05 | 0.40 | 0.19 | -0.49 | -72.06% | 4 | 20 | 0.30 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 185.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 47 | 0.29 | -0.01 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:44 PM EST |
| 190.00 | 0.10 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 22 | 0.27 | -0.02 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 195.00 | 0.15 | 0.45 | 0.33 | 0.00 | 0.00% | 1 | 46 | 0.22 | -0.03 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 200.00 | 0.45 | 0.55 | 0.43 | -0.02 | -4.45% | 3 | 112 | 0.22 | -0.05 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 210.00 | 1.20 | 1.40 | 1.40 | +0.18 | +14.76% | 21 | 193 | 0.19 | -0.14 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 220.00 | 2.55 | 4.00 | 3.50 | -0.01 | -0.29% | 42 | 60 | 0.15 | -0.37 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 230.00 | 7.60 | 11.20 | 8.80 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.71 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 240.00 | 16.10 | 19.70 | % | 0 | 0 | 0.27 | -0.93 | 0.01 | -0.02 | 2/4/2025 3:59:44 PM EST | |||
| 250.00 | 26.10 | 29.70 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 260.00 | 35.90 | 39.70 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 270.00 | 45.90 | 49.70 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 280.00 | 55.90 | 59.70 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 290.00 | 65.90 | 69.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 300.00 | 75.90 | 79.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 310.00 | 85.90 | 89.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST |