Options Chain for WASTE MGMT INC DEL COM (WM) - $230.31 as of 4/29/2026 8:38:55 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 | 112.00 | 116.00 | 114.00 | % | 0.99 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 120.00 | 107.20 | 111.00 | 109.10 | % | 0.91 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 125.00 | 102.20 | 106.00 | 104.10 | % | 0.83 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 130.00 | 97.10 | 101.00 | 99.05 | % | 0.76 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 135.00 | 92.20 | 96.00 | 94.10 | % | 0.70 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 140.00 | 87.10 | 91.10 | 89.10 | % | 0.64 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 145.00 | 82.30 | 86.10 | 84.20 | % | 0.58 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 150.00 | 77.20 | 81.10 | 79.15 | % | 0.53 | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 155.00 | 72.20 | 76.10 | 74.15 | % | 0.48 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 160.00 | 67.40 | 71.20 | 69.30 | % | 0.43 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 165.00 | 62.40 | 66.20 | 64.30 | % | 0.39 | 0 | 2 | 0.73 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 170.00 | 57.40 | 61.10 | 59.25 | % | 0.35 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 175.00 | 53.00 | 55.60 | 54.30 | % | 0.31 | 0 | 42 | 0.63 | 0.99 | 0.00 | -0.01 | 4/29/2026 1:59:06 PM EST | |||
| 180.00 | 47.70 | 51.30 | 49.50 | % | 0.28 | 0 | 6 | 0.58 | 0.99 | 0.00 | -0.01 | 4/29/2026 1:59:06 PM EST | |||
| 185.00 | 43.10 | 45.90 | 44.50 | % | 0.24 | 0 | 3 | 0.53 | 0.99 | 0.00 | -0.01 | 4/29/2026 1:59:06 PM EST | |||
| 190.00 | 38.20 | 41.00 | 39.60 | 34.90 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.42 | 0.96 | 0.00 | -0.02 | 4/21/2026 | 4/29/2026 1:59:06 PM EST |
| 195.00 | 33.40 | 36.20 | 34.80 | 30.17 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.39 | 0.95 | 0.00 | -0.03 | 4/21/2026 | 4/29/2026 1:59:06 PM EST |
| 200.00 | 28.70 | 31.40 | 30.05 | 28.62 | 0.00 | 0.00% | 0.15 | 0 | 137 | 0.34 | 0.92 | 0.01 | -0.04 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 210.00 | 19.80 | 22.10 | 20.95 | 20.00 | -1.00 | -4.77% | 0.10 | 2 | 131 | 0.26 | 0.84 | 0.01 | -0.06 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 220.00 | 11.70 | 13.40 | 12.55 | 12.60 | 0.00 | 0.00% | 0.06 | 0 | 130 | 0.23 | 0.70 | 0.02 | -0.07 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 230.00 | 6.00 | 6.80 | 6.40 | 6.50 | -0.61 | -8.58% | 0.03 | 36 | 1,100 | 0.21 | 0.50 | 0.02 | -0.08 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 240.00 | 2.55 | 3.10 | 2.83 | 2.73 | -0.69 | -20.18% | 0.01 | 85 | 784 | 0.21 | 0.28 | 0.02 | -0.06 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 250.00 | 1.00 | 1.20 | 1.10 | 1.05 | -0.40 | -27.59% | 0.00 | 3,923 | 796 | 0.21 | 0.13 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 260.00 | 0.05 | 0.85 | 0.45 | 0.45 | -0.24 | -34.79% | 0.00 | 18 | 939 | 0.20 | 0.05 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 270.00 | 0.10 | 0.60 | 0.35 | 0.22 | -0.18 | -45.00% | 0.00 | 11 | 4,959 | 0.23 | 0.02 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 280.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.27 | 0.01 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:06 PM EST |
| 300.00 | 0.00 | 1.15 | 0.58 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:06 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 320.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 330.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 51 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 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 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/29/2026 1:59:06 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/29/2026 1:59:06 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:59:06 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 17 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 16 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/29/2026 1:59:06 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.29 | -0.31 | -51.67% | 0.00 | 1 | 42 | 0.43 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.47 | -0.03 | -6.00% | 0.00 | 1 | 204 | 0.37 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 185.00 | 0.15 | 1.90 | 1.03 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.45 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/29/2026 1:59:06 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.38 | -0.32 | -45.72% | 0.00 | 12 | 123 | 0.26 | -0.04 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 195.00 | 0.30 | 1.20 | 0.75 | 0.62 | -0.25 | -28.74% | 0.00 | 2 | 177 | 0.29 | -0.05 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 200.00 | 0.60 | 1.00 | 0.80 | 0.79 | -0.46 | -36.80% | 0.00 | 63 | 565 | 0.25 | -0.08 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 210.00 | 1.45 | 1.80 | 1.63 | 1.66 | -0.89 | -34.91% | 0.01 | 97 | 843 | 0.23 | -0.16 | 0.01 | -0.06 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 220.00 | 3.40 | 3.90 | 3.65 | 3.70 | -1.50 | -28.85% | 0.02 | 37 | 1,001 | 0.22 | -0.30 | 0.02 | -0.07 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 230.00 | 7.20 | 7.90 | 7.55 | 7.29 | -2.16 | -22.86% | 0.03 | 10 | 441 | 0.21 | -0.50 | 0.02 | -0.08 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 240.00 | 13.20 | 15.20 | 14.20 | 13.50 | -2.75 | -16.93% | 0.06 | 2 | 145 | 0.22 | -0.72 | 0.02 | -0.06 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 250.00 | 20.80 | 23.70 | 22.25 | 24.20 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.28 | -0.87 | 0.01 | -0.04 | 4/16/2026 | 4/29/2026 1:59:06 PM EST |
| 260.00 | 30.80 | 33.10 | 31.95 | % | 0.12 | 0 | 1 | 0.29 | -0.95 | 0.01 | -0.02 | 4/29/2026 1:59:06 PM EST | |||
| 270.00 | 39.50 | 43.70 | 41.60 | % | 0.15 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 4/29/2026 1:59:06 PM EST | |||
| 280.00 | 50.00 | 52.80 | 51.40 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 290.00 | 59.50 | 63.30 | 61.40 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 300.00 | 69.60 | 73.30 | 71.45 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 310.00 | 79.50 | 83.30 | 81.40 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 320.00 | 89.50 | 93.30 | 91.40 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 330.00 | 99.50 | 103.30 | 101.40 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 340.00 | 109.50 | 113.30 | 111.40 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST |