Options Chain for WASTE MGMT INC DEL COM (WM) - $235.89 as of 6/13/2025 4:06:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 135.30 | 138.20 | 138.98 | % | 16 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 105.00 | 130.60 | 133.20 | 134.00 | % | 16 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 110.00 | 124.80 | 128.20 | 105.50 | 0.00 | 0.00% | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 6/13/2025 3:59:51 PM EST |
| 115.00 | 120.40 | 123.20 | 123.99 | +5.15 | +4.34% | 16 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 120.00 | 115.50 | 118.20 | 119.02 | +5.16 | +4.54% | 16 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 125.00 | 110.70 | 113.20 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 130.00 | 105.00 | 108.20 | 109.20 | % | 16 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 135.00 | 99.80 | 103.20 | 104.23 | % | 16 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 140.00 | 95.40 | 98.20 | 98.96 | % | 16 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 145.00 | 90.70 | 93.10 | 93.99 | % | 16 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 150.00 | 84.80 | 88.20 | 87.60 | 0.00 | 0.00% | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:51 PM EST |
| 155.00 | 80.70 | 83.20 | 84.29 | +1.69 | +2.05% | 14 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 160.00 | 75.50 | 78.20 | 79.32 | +1.82 | +2.35% | 14 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 165.00 | 69.80 | 73.20 | 71.80 | 0.00 | 0.00% | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:51 PM EST |
| 170.00 | 64.90 | 68.10 | 69.10 | +1.20 | +1.77% | 16 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 175.00 | 59.70 | 63.20 | 64.13 | +0.63 | +1.00% | 16 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 180.00 | 55.10 | 58.20 | 57.20 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:51 PM EST |
| 185.00 | 50.70 | 53.30 | 54.16 | +1.36 | +2.58% | 16 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 190.00 | 45.70 | 48.30 | 49.20 | +4.20 | +9.34% | 16 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 195.00 | 40.50 | 43.30 | 42.90 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:51 PM EST |
| 200.00 | 35.50 | 38.20 | 34.20 | 0.00 | 0.00% | 0 | 19 | 1.06 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 210.00 | 25.60 | 28.20 | 25.19 | 0.00 | 0.00% | 0 | 11 | 0.83 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 220.00 | 15.40 | 18.50 | 14.10 | 0.00 | 0.00% | 0 | 31 | 0.63 | 0.98 | 0.01 | -0.04 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 230.00 | 6.20 | 7.40 | 7.75 | +0.24 | +3.20% | 15 | 1,141 | 0.27 | 0.82 | 0.04 | -0.14 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 240.00 | 0.65 | 1.20 | 0.75 | -0.15 | -16.67% | 140 | 1,857 | 0.17 | 0.28 | 0.06 | -0.14 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 250.00 | 0.05 | 0.45 | 0.06 | -0.01 | -14.29% | 69 | 796 | 0.21 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 1.10 | 0.08 | +0.03 | +60.00% | 5 | 138 | 0.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 115 | 0.55 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.73 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 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 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 14 | 2.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 0.34 | 0.00 | 0.00% | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 20 | 2.61 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/13/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 12 | 2.47 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.09 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 37 | 2.19 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 6/13/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 42 | 1.90 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 258 | 1.92 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.80 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 293 | 1.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 357 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 97 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 271 | 1.31 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 205 | 1.09 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | +0.06 | +150.00% | 1 | 349 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 4 | 622 | 0.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 220.00 | 0.05 | 0.30 | 0.18 | +0.03 | +20.00% | 19 | 720 | 0.31 | -0.02 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 230.00 | 0.35 | 0.80 | 0.59 | +0.09 | +18.00% | 80 | 1,165 | 0.20 | -0.18 | 0.04 | -0.14 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 240.00 | 3.00 | 6.60 | 2.51 | -3.29 | -56.73% | 3 | 507 | 0.34 | -0.72 | 0.06 | -0.14 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 250.00 | 12.10 | 15.40 | 11.00 | -7.70 | -41.18% | 2 | 2 | 0.46 | -0.99 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 260.00 | 23.10 | 24.80 | 35.20 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:51 PM EST |
| 270.00 | 32.30 | 34.40 | 50.20 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:51 PM EST |
| 280.00 | 41.90 | 45.00 | 40.57 | % | 16 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 290.00 | 52.00 | 54.60 | 50.54 | % | 16 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 300.00 | 62.70 | 64.80 | 60.53 | -16.17 | -21.09% | 16 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 310.00 | 72.20 | 74.90 | 70.50 | % | 16 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 320.00 | 82.40 | 84.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 330.00 | 91.90 | 95.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 340.00 | 102.00 | 104.60 | 100.90 | % | 16 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 350.00 | 111.90 | 114.80 | 110.87 | % | 16 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |