Options Chain for WASTE MGMT INC DEL COM (WM) - $232.50 as of 4/24/2026 5:48:03 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 | 113.10 | 117.10 | 115.10 | % | 1.00 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 120.00 | 108.20 | 112.10 | 110.15 | % | 0.92 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 125.00 | 103.50 | 107.30 | 105.40 | % | 0.84 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 130.00 | 98.30 | 102.20 | 100.25 | % | 0.77 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 135.00 | 93.50 | 97.20 | 95.35 | % | 0.71 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 140.00 | 88.60 | 92.30 | 90.45 | % | 0.65 | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 145.00 | 83.30 | 87.30 | 85.30 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 150.00 | 78.40 | 82.40 | 80.40 | % | 0.54 | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 155.00 | 73.50 | 77.40 | 75.45 | % | 0.49 | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 160.00 | 68.50 | 72.50 | 70.50 | % | 0.44 | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 165.00 | 63.60 | 67.50 | 65.55 | % | 0.40 | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 170.00 | 58.90 | 62.60 | 60.75 | % | 0.36 | 0 | 1 | 0.67 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 175.00 | 54.30 | 57.10 | 55.70 | % | 0.32 | 0 | 42 | 0.58 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 180.00 | 49.30 | 52.30 | 50.80 | % | 0.28 | 0 | 6 | 0.55 | 0.98 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 185.00 | 44.40 | 47.30 | 45.85 | % | 0.25 | 0 | 3 | 0.50 | 0.97 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 190.00 | 39.80 | 42.40 | 41.10 | 34.90 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.35 | 0.96 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 195.00 | 35.10 | 37.40 | 36.25 | 30.17 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.37 | 0.93 | 0.00 | -0.05 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 200.00 | 30.40 | 32.70 | 31.55 | 25.00 | 0.00 | 0.00% | 0.16 | 0 | 138 | 0.34 | 0.90 | 0.01 | -0.06 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 210.00 | 21.70 | 23.70 | 22.70 | 23.00 | -0.86 | -3.61% | 0.11 | 1 | 128 | 0.25 | 0.82 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 220.00 | 14.40 | 16.10 | 15.25 | 16.75 | 0.00 | 0.00% | 0.07 | 0 | 129 | 0.26 | 0.70 | 0.02 | -0.08 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 230.00 | 8.10 | 9.10 | 8.60 | 8.40 | -1.10 | -11.58% | 0.04 | 2 | 1,099 | 0.24 | 0.52 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 240.00 | 3.90 | 5.00 | 4.45 | 4.42 | -1.38 | -23.80% | 0.02 | 15 | 781 | 0.23 | 0.33 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 250.00 | 1.80 | 2.50 | 2.15 | 2.13 | -0.62 | -22.55% | 0.01 | 9 | 793 | 0.24 | 0.18 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 260.00 | 0.55 | 2.10 | 1.33 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 936 | 0.26 | 0.10 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 270.00 | 0.15 | 0.85 | 0.50 | 0.39 | +0.01 | +2.64% | 0.00 | 4 | 4,965 | 0.24 | 0.05 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 280.00 | 0.20 | 0.40 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 696 | 0.27 | 0.02 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 2.30 | 1.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.47 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 2.25 | 1.13 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 51 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 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 | 0.15 | 0.08 | % | 0.00 | 0 | 24 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.58 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 17 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 16 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.62 | -0.01 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.47 | -0.01 | 0.00 | -0.01 | 3/26/2026 | 4/24/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.54 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.60 | 1.30 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.50 | -0.03 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 2.70 | 1.35 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.46 | -0.04 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 195.00 | 0.65 | 1.20 | 0.93 | 0.91 | +0.01 | +1.12% | 0.00 | 15 | 174 | 0.31 | -0.07 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 200.00 | 1.10 | 1.35 | 1.23 | 1.20 | +0.20 | +20.00% | 0.01 | 5 | 555 | 0.30 | -0.10 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 210.00 | 2.00 | 2.50 | 2.25 | 2.33 | +0.33 | +16.50% | 0.01 | 25 | 795 | 0.27 | -0.18 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 220.00 | 4.40 | 4.80 | 4.60 | 4.60 | +0.70 | +17.95% | 0.02 | 46 | 972 | 0.26 | -0.30 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 230.00 | 7.90 | 9.00 | 8.45 | 8.50 | -0.20 | -2.30% | 0.04 | 30 | 430 | 0.24 | -0.48 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 240.00 | 13.80 | 15.40 | 14.60 | 14.08 | 0.00 | 0.00% | 0.06 | 0 | 143 | 0.24 | -0.67 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 250.00 | 21.20 | 23.00 | 22.10 | 24.20 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.22 | -0.81 | 0.01 | -0.05 | 4/16/2026 | 4/24/2026 4:00:04 PM EST |
| 260.00 | 29.60 | 32.00 | 30.80 | % | 0.12 | 0 | 1 | 0.28 | -0.90 | 0.01 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 270.00 | 39.40 | 41.70 | 40.55 | % | 0.15 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 280.00 | 48.40 | 52.40 | 50.40 | % | 0.18 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 290.00 | 58.40 | 62.50 | 60.45 | % | 0.21 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 300.00 | 68.40 | 72.50 | 70.45 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 310.00 | 78.40 | 82.50 | 80.45 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 320.00 | 88.40 | 92.50 | 90.45 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 330.00 | 98.40 | 102.40 | 100.40 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 340.00 | 108.40 | 112.40 | 110.40 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST |