Options Chain for WASTE MGMT INC DEL COM (WM) - $227.92 as of 3/28/2025 9:22:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 82.30 | 85.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 150.00 | 77.30 | 80.30 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 155.00 | 72.30 | 75.80 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 160.00 | 67.40 | 70.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 165.00 | 62.50 | 65.90 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 170.00 | 57.60 | 60.40 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 175.00 | 52.50 | 56.00 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 180.00 | 47.90 | 50.70 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 185.00 | 42.90 | 45.80 | % | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 190.00 | 39.00 | 40.90 | % | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 195.00 | 33.10 | 36.60 | % | 0 | 0 | 0.29 | 0.94 | 0.00 | -0.05 | 3/28/2025 3:59:52 PM EST | |||
| 200.00 | 28.70 | 31.90 | % | 0 | 0 | 0.30 | 0.92 | 0.01 | -0.05 | 3/28/2025 3:59:52 PM EST | |||
| 210.00 | 19.30 | 20.90 | 22.40 | % | 1 | 0 | 0.21 | 0.86 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 220.00 | 11.60 | 12.80 | 15.00 | 0.00 | 0.00% | 0 | 11 | 0.20 | 0.72 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 230.00 | 6.20 | 6.60 | 6.60 | -0.77 | -10.45% | 20 | 27 | 0.20 | 0.49 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 240.00 | 2.40 | 2.65 | 2.60 | -0.25 | -8.78% | 6 | 139 | 0.19 | 0.26 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 250.00 | 0.80 | 0.95 | 1.00 | -0.15 | -13.05% | 2 | 20 | 0.19 | 0.11 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 260.00 | 0.10 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 7 | 0.22 | 0.04 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.70 | % | 0 | 0 | 0.27 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 0.70 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 0.70 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 0.65 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 0.70 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.70 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.70 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.70 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 175.00 | 0.05 | 0.65 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 180.00 | 0.05 | 0.75 | % | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 185.00 | 0.10 | 2.40 | 0.28 | % | 1 | 0 | 0.46 | -0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 190.00 | 0.30 | 0.60 | 0.44 | % | 1 | 0 | 0.30 | -0.04 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 195.00 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.06 | 0.00 | -0.05 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 200.00 | 0.65 | 0.80 | 0.70 | +0.09 | +14.76% | 1 | 248 | 0.26 | -0.08 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 210.00 | 1.40 | 1.60 | 1.32 | -0.03 | -2.23% | 15 | 73 | 0.23 | -0.14 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 220.00 | 3.20 | 3.50 | 2.92 | -0.15 | -4.89% | 11 | 55 | 0.21 | -0.28 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 230.00 | 7.00 | 7.40 | 6.30 | -0.48 | -7.08% | 4 | 15 | 0.20 | -0.51 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 240.00 | 13.00 | 15.40 | 13.20 | % | 1 | 0 | 0.21 | -0.74 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 250.00 | 20.80 | 23.40 | % | 0 | 0 | 0.24 | -0.89 | 0.01 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 260.00 | 30.60 | 33.60 | % | 0 | 0 | 0.29 | -0.96 | 0.01 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 270.00 | 40.60 | 43.70 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 280.00 | 50.60 | 53.60 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 290.00 | 60.60 | 63.70 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 300.00 | 70.60 | 73.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 310.00 | 80.60 | 83.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 320.00 | 90.60 | 93.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 330.00 | 100.60 | 103.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 340.00 | 110.60 | 113.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |