Options Chain for WASTE MGMT INC DEL COM (WM) - $220.52 as of 5/7/2026 9:44:54 AM 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 | 69.50 | 72.80 | 71.15 | % | 0.47 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 155.00 | 64.90 | 67.80 | 66.35 | % | 0.43 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 160.00 | 59.50 | 62.90 | 61.20 | % | 0.38 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 165.00 | 54.60 | 57.90 | 56.25 | % | 0.34 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 170.00 | 49.70 | 52.90 | 51.30 | % | 0.30 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 175.00 | 44.70 | 47.90 | 46.30 | % | 0.26 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 180.00 | 39.90 | 42.90 | 41.40 | % | 0.23 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 185.00 | 34.70 | 38.00 | 36.35 | % | 0.20 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 190.00 | 30.10 | 32.70 | 31.40 | 35.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:05 PM EST |
| 195.00 | 25.10 | 27.80 | 26.45 | 29.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.81 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:05 PM EST |
| 200.00 | 20.30 | 22.70 | 21.50 | 22.00 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.69 | 0.97 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 210.00 | 10.70 | 12.70 | 11.70 | 15.35 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.34 | 0.85 | 0.02 | -0.11 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 220.00 | 3.10 | 3.80 | 3.45 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.24 | 0.52 | 0.05 | -0.17 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 230.00 | 0.30 | 1.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.23 | 0.14 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 240.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,543 | 0.29 | 0.02 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 250.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 0.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.53 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 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 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.74 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.66 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 200.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.32 | -0.03 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 210.00 | 0.15 | 0.50 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.22 | -0.15 | 0.02 | -0.11 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 220.00 | 2.35 | 4.70 | 3.53 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 755 | 0.21 | -0.48 | 0.05 | -0.17 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 230.00 | 7.80 | 10.10 | 8.95 | 9.30 | 0.00 | 0.00% | 0.04 | 0 | 223 | 0.23 | -0.86 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 240.00 | 17.60 | 20.60 | 19.10 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.46 | -0.98 | 0.00 | -0.02 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 250.00 | 27.60 | 30.50 | 29.05 | 23.14 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 260.00 | 37.60 | 40.40 | 39.00 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 270.00 | 47.40 | 50.70 | 49.05 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 280.00 | 57.40 | 60.80 | 59.10 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 290.00 | 67.40 | 70.70 | 69.05 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 300.00 | 77.40 | 80.50 | 78.95 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 310.00 | 87.40 | 90.70 | 89.05 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 320.00 | 97.40 | 100.70 | 99.05 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 330.00 | 107.60 | 110.80 | 109.20 | % | 0.33 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 340.00 | 117.40 | 120.80 | 119.10 | % | 0.35 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 350.00 | 127.40 | 130.70 | 129.05 | % | 0.37 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST |