Options Chain for WASTE MGMT INC DEL COM (WM) - $228.31 as of 4/25/2025 9:15:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 127.30 | 130.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 105.00 | 121.60 | 124.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 110.00 | 116.70 | 119.70 | 105.50 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 4/25/2025 3:59:51 PM EST |
| 115.00 | 112.40 | 114.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 120.00 | 107.40 | 109.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 125.00 | 101.80 | 104.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 130.00 | 96.90 | 99.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 135.00 | 92.50 | 94.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 140.00 | 87.50 | 89.90 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 145.00 | 82.60 | 84.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 150.00 | 77.00 | 79.90 | 79.55 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.99 | 0.00 | -0.01 | 3/17/2025 | 4/25/2025 3:59:51 PM EST |
| 155.00 | 72.80 | 74.90 | 74.90 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 3:59:51 PM EST |
| 160.00 | 67.10 | 70.10 | 46.29 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.99 | 0.00 | -0.01 | 12/31/2024 | 4/25/2025 3:59:51 PM EST |
| 165.00 | 62.30 | 64.70 | 54.00 | 0.00 | 0.00% | 0 | 48 | 0.57 | 0.98 | 0.00 | -0.02 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 170.00 | 58.00 | 60.00 | 59.58 | 0.00 | 0.00% | 0 | 22 | 0.53 | 0.98 | 0.00 | -0.02 | 2/19/2025 | 4/25/2025 3:59:51 PM EST |
| 175.00 | 52.40 | 55.10 | 54.00 | 0.00 | 0.00% | 0 | 21 | 0.51 | 0.98 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 180.00 | 47.50 | 50.20 | 46.00 | 0.00 | 0.00% | 0 | 30 | 0.44 | 0.97 | 0.00 | -0.03 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 185.00 | 42.60 | 45.10 | 35.50 | 0.00 | 0.00% | 0 | 76 | 0.38 | 0.95 | 0.00 | -0.04 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 190.00 | 38.30 | 40.20 | 40.50 | 0.00 | 0.00% | 0 | 80 | 0.36 | 0.94 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 195.00 | 33.70 | 35.70 | 35.70 | 0.00 | 0.00% | 0 | 146 | 0.32 | 0.92 | 0.01 | -0.05 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 200.00 | 29.00 | 31.10 | 29.16 | -0.74 | -2.48% | 1 | 229 | 0.26 | 0.90 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 210.00 | 20.90 | 21.80 | 21.30 | -0.10 | -0.47% | 2 | 234 | 0.25 | 0.83 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 220.00 | 13.00 | 13.60 | 12.90 | 0.00 | 0.00% | 0 | 238 | 0.23 | 0.70 | 0.02 | -0.07 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 230.00 | 6.70 | 7.30 | 6.03 | -0.61 | -9.19% | 7 | 1,000 | 0.21 | 0.49 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 240.00 | 2.55 | 2.95 | 2.49 | -0.24 | -8.80% | 47 | 1,205 | 0.19 | 0.27 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 250.00 | 0.70 | 0.95 | 0.70 | -0.15 | -17.65% | 7 | 380 | 0.18 | 0.11 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 260.00 | 0.15 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 118 | 0.20 | 0.04 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 270.00 | 0.10 | 0.45 | 0.50 | +0.36 | +257.15% | 3 | 113 | 0.22 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 52 | 0.37 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 4/25/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.85 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.45 | 0.23 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.65 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.45 | 0.13 | 0.00 | 0.00% | 0 | 30 | 0.62 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 4/25/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 37 | 0.58 | -0.01 | 0.00 | -0.01 | 1/2/2025 | 4/25/2025 3:59:51 PM EST |
| 160.00 | 0.05 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 42 | 0.54 | -0.01 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 165.00 | 0.10 | 1.55 | 1.10 | 0.00 | 0.00% | 0 | 258 | 0.58 | -0.02 | 0.00 | -0.02 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 170.00 | 0.10 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 63 | 0.46 | -0.02 | 0.00 | -0.02 | 4/8/2025 | 4/25/2025 3:59:51 PM EST |
| 175.00 | 0.15 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 290 | 0.42 | -0.02 | 0.00 | -0.02 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 180.00 | 0.35 | 1.80 | 2.00 | 0.00 | 0.00% | 0 | 56 | 0.41 | -0.03 | 0.00 | -0.03 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 185.00 | 0.55 | 0.80 | 0.76 | 0.00 | 0.00% | 0 | 97 | 0.35 | -0.05 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 190.00 | 0.65 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 258 | 0.32 | -0.06 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 195.00 | 0.85 | 1.20 | 1.16 | 0.00 | 0.00% | 0 | 308 | 0.31 | -0.08 | 0.01 | -0.05 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 200.00 | 1.10 | 1.70 | 1.25 | -0.15 | -10.72% | 4 | 349 | 0.29 | -0.10 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 210.00 | 2.10 | 2.45 | 2.21 | -0.29 | -11.60% | 5 | 488 | 0.25 | -0.17 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 220.00 | 2.95 | 4.50 | 4.55 | -0.25 | -5.21% | 8 | 440 | 0.21 | -0.30 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 230.00 | 7.70 | 8.30 | 9.12 | +0.72 | +8.58% | 2 | 384 | 0.21 | -0.51 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 240.00 | 13.50 | 14.60 | 14.40 | 0.00 | 0.00% | 0 | 53 | 0.19 | -0.73 | 0.02 | -0.05 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 250.00 | 21.60 | 23.40 | 16.10 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.89 | 0.01 | -0.03 | 4/3/2025 | 4/25/2025 3:59:51 PM EST |
| 260.00 | 31.30 | 33.80 | 36.61 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.01 | 3/12/2025 | 4/25/2025 3:59:51 PM EST |
| 270.00 | 41.00 | 43.80 | 50.20 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 280.00 | 50.90 | 53.80 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 290.00 | 60.90 | 63.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 300.00 | 71.00 | 73.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 310.00 | 80.80 | 83.80 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 320.00 | 90.80 | 93.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 330.00 | 101.20 | 103.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 340.00 | 111.20 | 113.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 350.00 | 120.00 | 123.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST |