Options Chain for WASTE MGMT INC DEL COM (WM) - $216.16 as of 6/9/2026 7:00:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 104.20 | 107.80 | 106.00 | 102.05 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:02 PM EST |
| 120.00 | 99.20 | 103.00 | 101.10 | % | 0.84 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 125.00 | 94.30 | 97.70 | 96.00 | % | 0.77 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 130.00 | 89.30 | 92.10 | 90.70 | % | 0.70 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 135.00 | 84.30 | 87.00 | 85.65 | % | 0.63 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 140.00 | 79.30 | 82.00 | 80.65 | 78.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 145.00 | 74.30 | 77.00 | 75.65 | % | 0.52 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 150.00 | 69.30 | 71.90 | 70.60 | 68.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 155.00 | 64.30 | 67.00 | 65.65 | 63.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 160.00 | 59.30 | 62.00 | 60.65 | 58.40 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 165.00 | 54.30 | 57.00 | 55.65 | 53.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 170.00 | 49.30 | 52.00 | 50.65 | 48.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 175.00 | 44.30 | 47.00 | 45.65 | 43.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 180.00 | 39.40 | 41.90 | 40.65 | 38.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 185.00 | 34.40 | 37.00 | 35.70 | 33.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 190.00 | 29.40 | 32.00 | 30.70 | 28.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.02 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 195.00 | 25.00 | 27.00 | 26.00 | 23.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.05 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 200.00 | 20.10 | 22.20 | 21.15 | 19.20 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.55 | 0.96 | 0.01 | -0.07 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 210.00 | 10.70 | 12.70 | 11.70 | 12.55 | +4.15 | +49.41% | 0.06 | 12 | 151 | 0.40 | 0.86 | 0.02 | -0.15 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 220.00 | 4.30 | 4.90 | 4.60 | 3.85 | +1.07 | +38.49% | 0.02 | 52 | 2,548 | 0.29 | 0.56 | 0.04 | -0.22 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 230.00 | 0.60 | 1.15 | 0.88 | 0.80 | +0.23 | +40.36% | 0.00 | 67 | 2,171 | 0.26 | 0.19 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 240.00 | 0.10 | 0.20 | 0.15 | 0.24 | +0.16 | +200.00% | 0.00 | 17 | 1,910 | 0.30 | 0.03 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 27 | 4,698 | 0.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 951 | 0.51 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,942 | 0.53 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 685 | 0.80 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.29 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.41 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.71 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.80 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 24 | 1.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.84 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.10 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 209 | 0.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.59 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 144 | 0.49 | -0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 195.00 | 0.10 | 0.15 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.41 | -0.02 | 0.00 | -0.05 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 200.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.03 | -13.05% | 0.00 | 44 | 816 | 0.38 | -0.04 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 210.00 | 0.60 | 0.95 | 0.78 | 0.70 | -0.85 | -54.84% | 0.00 | 98 | 1,887 | 0.31 | -0.14 | 0.02 | -0.15 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 220.00 | 2.95 | 3.90 | 3.43 | 3.91 | -1.89 | -32.59% | 0.02 | 33 | 1,057 | 0.29 | -0.44 | 0.04 | -0.22 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 230.00 | 9.00 | 11.00 | 10.00 | 9.95 | -3.80 | -27.64% | 0.04 | 5 | 395 | 0.27 | -0.81 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 240.00 | 18.30 | 20.30 | 19.30 | 21.52 | -3.25 | -13.13% | 0.08 | 2 | 82 | 0.51 | -0.97 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 250.00 | 28.30 | 30.30 | 29.30 | 28.93 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.66 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 260.00 | 38.50 | 40.90 | 39.70 | % | 0.15 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 270.00 | 48.30 | 50.90 | 49.60 | 55.96 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:02 PM EST |
| 280.00 | 58.30 | 60.90 | 59.60 | 64.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:02 PM EST |
| 290.00 | 68.20 | 70.90 | 69.55 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 300.00 | 78.10 | 80.20 | 79.15 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 310.00 | 88.30 | 90.90 | 89.60 | % | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 320.00 | 98.20 | 100.20 | 99.20 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 330.00 | 108.10 | 110.90 | 109.50 | % | 0.33 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 340.00 | 118.30 | 120.90 | 119.60 | % | 0.35 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST |