Options Chain for WASTE MGMT INC DEL COM (WM) - $228.03 as of 2/21/2025 9:47:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 121.20 | 125.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 110.00 | 116.20 | 120.10 | 101.60 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 2/21/2025 3:59:37 PM EST |
| 115.00 | 111.30 | 115.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 120.00 | 106.20 | 110.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 125.00 | 101.20 | 105.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 130.00 | 96.20 | 100.10 | 98.11 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 2/21/2025 3:59:37 PM EST |
| 135.00 | 91.30 | 95.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 140.00 | 86.40 | 90.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 145.00 | 81.50 | 84.70 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 150.00 | 76.60 | 78.90 | 71.04 | 0.00 | 0.00% | 0 | 5 | 0.66 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:37 PM EST |
| 155.00 | 71.30 | 75.10 | 70.48 | 0.00 | 0.00% | 0 | 6 | 0.61 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 2/21/2025 3:59:37 PM EST |
| 160.00 | 66.50 | 70.20 | 47.88 | 0.00 | 0.00% | 0 | 2 | 0.58 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:37 PM EST |
| 165.00 | 61.40 | 65.30 | 44.15 | 0.00 | 0.00% | 0 | 42 | 0.53 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:37 PM EST |
| 170.00 | 56.50 | 60.30 | 42.50 | 0.00 | 0.00% | 0 | 4 | 0.50 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:37 PM EST |
| 175.00 | 51.60 | 54.30 | 30.20 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.99 | 0.00 | -0.01 | 1/3/2025 | 2/21/2025 3:59:37 PM EST |
| 180.00 | 46.70 | 50.40 | 45.05 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 3:59:37 PM EST |
| 185.00 | 41.90 | 45.50 | 40.40 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.98 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 3:59:37 PM EST |
| 190.00 | 37.10 | 40.40 | 36.80 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.97 | 0.00 | -0.02 | 2/10/2025 | 2/21/2025 3:59:37 PM EST |
| 195.00 | 31.90 | 35.80 | 31.00 | 0.00 | 0.00% | 0 | 38 | 0.32 | 0.95 | 0.00 | -0.03 | 2/10/2025 | 2/21/2025 3:59:37 PM EST |
| 200.00 | 28.10 | 30.70 | 28.72 | -0.88 | -2.98% | 1 | 79 | 0.21 | 0.93 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 210.00 | 17.70 | 20.00 | 19.10 | -0.90 | -4.50% | 1 | 239 | 0.20 | 0.86 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 220.00 | 11.20 | 12.70 | 11.40 | -0.76 | -6.25% | 33 | 519 | 0.18 | 0.72 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 230.00 | 5.00 | 5.30 | 5.20 | -0.50 | -8.78% | 27 | 1,830 | 0.16 | 0.47 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 240.00 | 1.60 | 2.20 | 1.65 | -0.05 | -2.95% | 126 | 913 | 0.16 | 0.23 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 250.00 | 0.45 | 0.60 | 0.54 | 0.00 | 0.00% | 0 | 413 | 0.16 | 0.09 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 260.00 | 0.15 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 108 | 0.19 | 0.02 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 270.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 44 | 0.33 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:37 PM EST |
| 280.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 34 | 0.37 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 2/21/2025 3:59:37 PM EST |
| 290.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 3:59:37 PM EST |
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.07 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/21/2025 3:59:37 PM EST |
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 125.00 | 0.00 | 1.55 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 130.00 | 0.00 | 1.55 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 3:59:37 PM EST |
| 140.00 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/21/2025 3:59:37 PM EST |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:37 PM EST |
| 155.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:37 PM EST |
| 160.00 | 0.00 | 1.40 | 0.07 | 0.00 | 0.00% | 0 | 37 | 0.62 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:37 PM EST |
| 165.00 | 0.00 | 1.40 | 0.09 | 0.00 | 0.00% | 0 | 48 | 0.58 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:37 PM EST |
| 170.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 175.00 | 0.05 | 2.30 | 0.42 | 0.00 | 0.00% | 0 | 435 | 0.39 | -0.01 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:37 PM EST |
| 180.00 | 0.00 | 1.70 | 0.32 | 0.00 | 0.00% | 0 | 48 | 0.46 | -0.01 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:37 PM EST |
| 185.00 | 0.00 | 1.70 | 0.47 | 0.00 | 0.00% | 0 | 59 | 0.35 | -0.02 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 3:59:37 PM EST |
| 190.00 | 0.05 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 503 | 0.25 | -0.03 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 195.00 | 0.30 | 0.80 | 0.38 | 0.00 | 0.00% | 0 | 1,055 | 0.26 | -0.05 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 200.00 | 0.45 | 0.60 | 0.48 | +0.01 | +2.13% | 10 | 367 | 0.23 | -0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 210.00 | 1.05 | 1.20 | 1.10 | +0.20 | +22.23% | 28 | 2,091 | 0.20 | -0.14 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 220.00 | 2.60 | 2.80 | 2.75 | +0.56 | +25.58% | 44 | 1,270 | 0.17 | -0.28 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 230.00 | 6.40 | 6.80 | 6.40 | -0.07 | -1.09% | 1 | 90 | 0.16 | -0.53 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 240.00 | 13.10 | 15.90 | 13.42 | 0.00 | 0.00% | 0 | 2 | 0.16 | -0.77 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 250.00 | 21.50 | 24.50 | % | 0 | 0 | 0.27 | -0.91 | 0.01 | -0.02 | 2/21/2025 3:59:37 PM EST | |||
| 260.00 | 30.60 | 34.30 | % | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:37 PM EST | |||
| 270.00 | 40.70 | 44.10 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 280.00 | 50.20 | 54.10 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 290.00 | 60.30 | 64.10 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 300.00 | 70.30 | 74.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 310.00 | 80.20 | 84.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST |