Options Chain for WASTE MGMT INC DEL COM (WM) - $233.83 as of 3/20/2026 2:19:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 80.30 | 84.20 | 82.25 | % | 0.55 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 155.00 | 75.20 | 79.30 | 77.25 | % | 0.50 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 160.00 | 70.30 | 74.30 | 72.30 | % | 0.45 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 165.00 | 65.50 | 69.20 | 67.35 | % | 0.41 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 3/20/2026 3:59:47 PM EST | |||
| 170.00 | 60.50 | 64.60 | 62.55 | % | 0.37 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 3/20/2026 3:59:47 PM EST | |||
| 175.00 | 55.70 | 59.70 | 57.70 | % | 0.33 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 3/20/2026 3:59:47 PM EST | |||
| 180.00 | 50.90 | 53.90 | 52.40 | % | 0.29 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 3/20/2026 3:59:47 PM EST | |||
| 185.00 | 46.20 | 49.10 | 47.65 | % | 0.26 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.03 | 3/20/2026 3:59:47 PM EST | |||
| 190.00 | 41.20 | 44.50 | 42.85 | % | 0.23 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.04 | 3/20/2026 3:59:47 PM EST | |||
| 195.00 | 36.80 | 39.50 | 38.15 | % | 0.20 | 0 | 0 | 0.32 | 0.93 | 0.00 | -0.04 | 3/20/2026 3:59:47 PM EST | |||
| 200.00 | 32.30 | 34.90 | 33.60 | % | 0.17 | 0 | 0 | 0.32 | 0.90 | 0.01 | -0.05 | 3/20/2026 3:59:47 PM EST | |||
| 210.00 | 23.50 | 25.40 | 24.45 | % | 0.12 | 0 | 0 | 0.28 | 0.82 | 0.01 | -0.07 | 3/20/2026 3:59:47 PM EST | |||
| 220.00 | 15.60 | 17.50 | 16.55 | 19.42 | % | 0.08 | 1 | 0 | 0.26 | 0.71 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:47 PM EST | |
| 230.00 | 9.50 | 10.90 | 10.20 | 11.00 | -1.13 | -9.32% | 0.04 | 8 | 1 | 0.24 | 0.57 | 0.02 | -0.10 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 240.00 | 5.20 | 6.40 | 5.80 | 6.10 | -1.22 | -16.67% | 0.02 | 8 | 5 | 0.24 | 0.40 | 0.02 | -0.09 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 250.00 | 2.45 | 3.40 | 2.93 | 3.00 | -0.70 | -18.92% | 0.01 | 12 | 3 | 0.24 | 0.25 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 260.00 | 1.10 | 1.70 | 1.40 | 1.39 | -0.39 | -21.91% | 0.01 | 4 | 3 | 0.24 | 0.14 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 270.00 | 0.30 | 1.20 | 0.75 | 0.83 | -0.57 | -40.72% | 0.00 | 1 | 2 | 0.24 | 0.07 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 280.00 | 0.15 | 0.40 | 0.28 | % | 0.00 | 0 | 0 | 0.24 | 0.04 | 0.00 | -0.02 | 3/20/2026 3:59:47 PM EST | |||
| 290.00 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 3/20/2026 3:59:47 PM EST | ||||||
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 330.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 3/20/2026 3:59:47 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 3/20/2026 3:59:47 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 3/20/2026 3:59:47 PM EST | |||
| 180.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.02 | 3/20/2026 3:59:47 PM EST | |||
| 185.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.31 | -0.03 | 0.00 | -0.03 | 3/20/2026 3:59:47 PM EST | |||
| 190.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.04 | 3/20/2026 3:59:47 PM EST | |||
| 195.00 | 0.50 | 1.10 | 0.80 | % | 0.00 | 0 | 0 | 0.30 | -0.07 | 0.00 | -0.04 | 3/20/2026 3:59:47 PM EST | |||
| 200.00 | 0.75 | 1.55 | 1.15 | 1.00 | % | 0.01 | 1 | 0 | 0.29 | -0.10 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:47 PM EST | |
| 210.00 | 2.15 | 3.00 | 2.58 | 2.40 | +0.30 | +14.29% | 0.01 | 16 | 4 | 0.30 | -0.18 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 220.00 | 3.70 | 4.80 | 4.25 | 4.10 | +0.40 | +10.82% | 0.02 | 23 | 3 | 0.26 | -0.29 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 230.00 | 7.20 | 8.60 | 7.90 | 7.50 | +1.40 | +22.96% | 0.03 | 12 | 3 | 0.25 | -0.43 | 0.02 | -0.10 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 240.00 | 12.40 | 13.90 | 13.15 | 12.07 | % | 0.05 | 2 | 0 | 0.25 | -0.60 | 0.02 | -0.09 | 3/20/2026 | 3/20/2026 3:59:47 PM EST | |
| 250.00 | 19.20 | 21.60 | 20.40 | % | 0.08 | 0 | 0 | 0.24 | -0.75 | 0.01 | -0.07 | 3/20/2026 3:59:47 PM EST | |||
| 260.00 | 28.10 | 30.70 | 29.40 | % | 0.11 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.05 | 3/20/2026 3:59:47 PM EST | |||
| 270.00 | 37.50 | 40.90 | 39.20 | % | 0.15 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.03 | 3/20/2026 3:59:47 PM EST | |||
| 280.00 | 47.90 | 50.80 | 49.35 | % | 0.18 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 3/20/2026 3:59:47 PM EST | |||
| 290.00 | 57.00 | 60.90 | 58.95 | % | 0.20 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 300.00 | 66.80 | 70.90 | 68.85 | % | 0.23 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 310.00 | 77.30 | 80.70 | 79.00 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 320.00 | 87.20 | 90.70 | 88.95 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 330.00 | 96.80 | 100.70 | 98.75 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 340.00 | 107.00 | 110.70 | 108.85 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 350.00 | 116.80 | 120.70 | 118.75 | % | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST |