Options Chain for WASTE MGMT INC DEL COM (WM) - $226.01 as of 7/11/2025 9:07:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 119.20 | 122.70 | 120.95 | % | 1.15 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 110.00 | 114.20 | 117.70 | 115.95 | % | 1.05 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 115.00 | 109.20 | 112.70 | 110.95 | % | 0.96 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 120.00 | 104.20 | 107.70 | 105.95 | % | 0.88 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 125.00 | 99.20 | 102.70 | 100.95 | % | 0.81 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 130.00 | 94.00 | 98.00 | 96.00 | % | 0.74 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 135.00 | 89.20 | 92.70 | 90.95 | % | 0.67 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 140.00 | 84.00 | 88.00 | 86.00 | % | 0.61 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 145.00 | 79.20 | 82.70 | 80.95 | % | 0.56 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 150.00 | 74.20 | 77.70 | 75.95 | % | 0.51 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 155.00 | 69.00 | 73.00 | 71.00 | % | 0.46 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 160.00 | 64.20 | 67.60 | 65.90 | 66.75 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 165.00 | 59.20 | 62.70 | 60.95 | 57.90 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 7/11/2025 4:00:04 PM EST |
| 170.00 | 54.10 | 58.00 | 56.05 | 41.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 7/11/2025 4:00:04 PM EST |
| 175.00 | 49.10 | 53.00 | 51.05 | 53.61 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:04 PM EST |
| 180.00 | 44.10 | 48.00 | 46.05 | 52.08 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 4:00:04 PM EST |
| 185.00 | 39.30 | 42.90 | 41.10 | 32.91 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 7/11/2025 4:00:04 PM EST |
| 190.00 | 34.50 | 38.00 | 36.25 | 34.00 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.08 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 4:00:04 PM EST |
| 195.00 | 29.30 | 32.90 | 31.10 | 39.30 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.89 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:04 PM EST |
| 200.00 | 24.10 | 27.90 | 26.00 | 29.05 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:04 PM EST |
| 210.00 | 14.60 | 17.70 | 16.15 | 15.85 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.55 | 0.99 | 0.00 | -0.05 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 220.00 | 5.80 | 6.90 | 6.35 | 7.00 | +0.30 | +4.48% | 0.03 | 2 | 202 | 0.22 | 0.85 | 0.04 | -0.19 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 230.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.10 | -13.34% | 0.00 | 320 | 1,230 | 0.15 | 0.24 | 0.06 | -0.13 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 240.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 33 | 1,915 | 0.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 0.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.51 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.83 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 7/11/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/11/2025 4:00:04 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/11/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/11/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.29 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/11/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.38 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/11/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.34 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.23 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.69 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/11/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.73 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 2,221 | 0.29 | -0.01 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 220.00 | 0.25 | 0.60 | 0.43 | 0.32 | -0.22 | -40.75% | 0.00 | 392 | 2,109 | 0.19 | -0.15 | 0.04 | -0.19 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 230.00 | 4.00 | 5.30 | 4.65 | 4.41 | -0.65 | -12.85% | 0.02 | 368 | 1,890 | 0.22 | -0.76 | 0.06 | -0.13 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 240.00 | 12.10 | 15.90 | 14.00 | 15.30 | +1.51 | +10.95% | 0.06 | 3 | 35 | 0.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 250.00 | 22.30 | 25.90 | 24.10 | 17.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:04 PM EST |
| 260.00 | 32.50 | 35.90 | 34.20 | 28.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:04 PM EST |
| 270.00 | 42.10 | 45.90 | 44.00 | 33.33 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 4:00:04 PM EST |
| 280.00 | 52.10 | 55.90 | 54.00 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 290.00 | 62.10 | 65.90 | 64.00 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 300.00 | 72.20 | 75.90 | 74.05 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 310.00 | 82.10 | 85.90 | 84.00 | % | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 320.00 | 92.10 | 95.90 | 94.00 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 330.00 | 102.10 | 105.90 | 104.00 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST |