Options Chain for WASTE MGMT INC DEL COM (WM) - $215.59 as of 5/27/2026 9:28:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 78.70 | 83.00 | 80.85 | 83.00 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:49 PM EST |
| 140.00 | 73.80 | 78.00 | 75.90 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 145.00 | 69.00 | 72.90 | 70.95 | % | 0.49 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 150.00 | 63.70 | 67.90 | 65.80 | % | 0.44 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 155.00 | 59.00 | 63.00 | 61.00 | % | 0.39 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 160.00 | 54.10 | 57.50 | 55.80 | 76.85 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.60 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/27/2026 3:59:49 PM EST |
| 165.00 | 49.20 | 52.50 | 50.85 | % | 0.31 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 170.00 | 44.10 | 48.00 | 46.05 | % | 0.27 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 175.00 | 39.40 | 42.60 | 41.00 | % | 0.23 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 180.00 | 34.40 | 37.70 | 36.05 | % | 0.20 | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.04 | 5/27/2026 3:59:49 PM EST | |||
| 185.00 | 29.90 | 32.40 | 31.15 | % | 0.17 | 0 | 7 | 0.31 | 0.93 | 0.01 | -0.04 | 5/27/2026 3:59:49 PM EST | |||
| 190.00 | 24.90 | 27.80 | 26.35 | 27.66 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.29 | 0.90 | 0.01 | -0.05 | 5/22/2026 | 5/27/2026 3:59:49 PM EST |
| 195.00 | 20.90 | 23.30 | 22.10 | 21.00 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.28 | 0.87 | 0.01 | -0.05 | 5/11/2026 | 5/27/2026 3:59:49 PM EST |
| 200.00 | 16.70 | 19.10 | 17.90 | 18.00 | -5.00 | -21.74% | 0.09 | 1 | 10 | 0.21 | 0.82 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 210.00 | 10.00 | 11.40 | 10.70 | 10.60 | -0.64 | -5.70% | 0.05 | 6 | 74 | 0.23 | 0.65 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 220.00 | 4.90 | 5.70 | 5.30 | 5.35 | -0.85 | -13.71% | 0.02 | 21 | 134 | 0.22 | 0.42 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 230.00 | 1.75 | 2.75 | 2.25 | 2.19 | -0.91 | -29.36% | 0.01 | 37 | 687 | 0.22 | 0.23 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 240.00 | 0.85 | 1.35 | 1.10 | 0.99 | -0.13 | -11.61% | 0.00 | 21 | 956 | 0.24 | 0.11 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 250.00 | 0.25 | 0.65 | 0.45 | 0.37 | -0.08 | -17.78% | 0.00 | 3 | 545 | 0.24 | 0.05 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.36 | 0.02 | 0.00 | -0.01 | 5/21/2026 | 5/27/2026 3:59:49 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.37 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:49 PM EST |
| 280.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.39 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/27/2026 3:59:49 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:49 PM EST |
| 300.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.49 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 3:59:49 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/27/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 165.00 | 0.05 | 0.70 | 0.38 | 0.30 | -0.10 | -25.00% | 0.00 | 1 | 2 | 0.37 | -0.01 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 8 | 0.41 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 175.00 | 0.00 | 0.90 | 0.45 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.39 | -0.02 | 0.00 | -0.01 | 4/30/2026 | 5/27/2026 3:59:49 PM EST |
| 180.00 | 0.05 | 0.80 | 0.43 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.28 | -0.05 | 0.00 | -0.04 | 5/22/2026 | 5/27/2026 3:59:49 PM EST |
| 185.00 | 0.15 | 1.00 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.27 | -0.07 | 0.01 | -0.04 | 5/18/2026 | 5/27/2026 3:59:49 PM EST |
| 190.00 | 0.50 | 1.05 | 0.78 | 0.84 | -0.09 | -9.68% | 0.00 | 11 | 69 | 0.26 | -0.10 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 195.00 | 1.05 | 1.25 | 1.15 | 1.30 | -0.05 | -3.71% | 0.01 | 46 | 123 | 0.24 | -0.13 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 200.00 | 1.55 | 2.00 | 1.78 | 1.80 | -0.30 | -14.29% | 0.01 | 72 | 222 | 0.23 | -0.18 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 210.00 | 4.10 | 4.70 | 4.40 | 4.30 | -0.55 | -11.34% | 0.02 | 14 | 196 | 0.23 | -0.35 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 220.00 | 8.70 | 10.20 | 9.45 | 9.90 | +0.37 | +3.89% | 0.04 | 145 | 171 | 0.22 | -0.58 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 230.00 | 16.00 | 17.00 | 16.50 | 17.10 | +1.67 | +10.83% | 0.07 | 151 | 81 | 0.21 | -0.77 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 240.00 | 24.60 | 27.10 | 25.85 | 15.20 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.22 | -0.89 | 0.01 | -0.04 | 4/14/2026 | 5/27/2026 3:59:49 PM EST |
| 250.00 | 34.10 | 36.70 | 35.40 | 26.84 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.36 | -0.95 | 0.01 | -0.02 | 4/15/2026 | 5/27/2026 3:59:49 PM EST |
| 260.00 | 43.10 | 46.60 | 44.85 | 32.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.45 | -0.98 | 0.00 | -0.01 | 4/24/2026 | 5/27/2026 3:59:49 PM EST |
| 270.00 | 52.80 | 56.90 | 54.85 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 280.00 | 62.70 | 66.90 | 64.80 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 290.00 | 72.80 | 76.90 | 74.85 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 300.00 | 82.60 | 87.00 | 84.80 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 310.00 | 92.70 | 96.70 | 94.70 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST |