Options Chain for WASTE MGMT INC DEL COM (WM) - $236.81 as of 5/27/2025 2:35:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 130.80 | 134.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 110.00 | 125.80 | 129.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 115.00 | 120.80 | 124.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 120.00 | 115.80 | 119.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 125.00 | 110.80 | 114.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 130.00 | 105.80 | 109.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 135.00 | 101.20 | 104.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 140.00 | 96.40 | 99.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 145.00 | 91.00 | 93.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 150.00 | 86.20 | 89.10 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 155.00 | 81.10 | 83.70 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 160.00 | 76.00 | 78.80 | 46.42 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 5/27/2025 1:59:03 PM EST |
| 165.00 | 71.20 | 74.10 | 57.90 | 0.00 | 0.00% | 0 | 7 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 5/27/2025 1:59:03 PM EST |
| 170.00 | 66.40 | 69.70 | 41.60 | 0.00 | 0.00% | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/27/2025 1:59:03 PM EST |
| 175.00 | 61.70 | 64.70 | 47.27 | 0.00 | 0.00% | 0 | 2 | 0.58 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:59:03 PM EST |
| 180.00 | 56.60 | 58.80 | 52.08 | 0.00 | 0.00% | 0 | 10 | 0.47 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 5/27/2025 1:59:03 PM EST |
| 185.00 | 52.00 | 54.50 | 32.91 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 5/27/2025 1:59:03 PM EST |
| 190.00 | 46.50 | 49.20 | 34.00 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 5/27/2025 1:59:03 PM EST |
| 195.00 | 42.10 | 45.20 | 31.30 | 0.00 | 0.00% | 0 | 31 | 0.43 | 0.98 | 0.00 | -0.02 | 5/12/2025 | 5/27/2025 1:59:03 PM EST |
| 200.00 | 37.90 | 39.60 | 33.39 | 0.00 | 0.00% | 0 | 63 | 0.42 | 0.96 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 1:59:03 PM EST |
| 210.00 | 28.80 | 30.30 | 28.55 | 0.00 | 0.00% | 0 | 34 | 0.27 | 0.92 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 220.00 | 19.60 | 20.00 | 19.34 | 0.00 | 0.00% | 0 | 216 | 0.21 | 0.84 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 230.00 | 11.10 | 11.70 | 11.15 | -0.05 | -0.45% | 1 | 594 | 0.18 | 0.70 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 240.00 | 5.20 | 5.50 | 5.00 | +0.90 | +21.96% | 29 | 722 | 0.17 | 0.45 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 250.00 | 1.65 | 1.80 | 1.65 | -0.15 | -8.34% | 34 | 558 | 0.16 | 0.20 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 260.00 | 0.25 | 0.50 | 0.36 | -0.04 | -10.00% | 1 | 606 | 0.15 | 0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 270.00 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 35 | 0.28 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 5/27/2025 1:59:03 PM EST |
| 280.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 26 | 0.32 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:59:03 PM EST |
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 300.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/27/2025 1:59:03 PM EST |
| 310.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/27/2025 1:59:03 PM EST |
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 1:59:03 PM EST |
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 1:59:03 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 145.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:59:03 PM EST |
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 155.00 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 19 | 0.50 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 1:59:03 PM EST |
| 160.00 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:59:03 PM EST |
| 165.00 | 0.00 | 1.35 | 0.59 | 0.00 | 0.00% | 0 | 52 | 0.64 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 1:59:03 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:03 PM EST |
| 175.00 | 0.00 | 1.35 | 0.72 | 0.00 | 0.00% | 0 | 233 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:59:03 PM EST |
| 180.00 | 0.00 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/27/2025 1:59:03 PM EST |
| 185.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 1:59:03 PM EST |
| 190.00 | 0.00 | 1.50 | 0.27 | 0.00 | 0.00% | 0 | 27 | 0.45 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 195.00 | 0.10 | 1.60 | 0.75 | 0.00 | 0.00% | 0 | 72 | 0.33 | -0.02 | 0.00 | -0.02 | 5/12/2025 | 5/27/2025 1:59:03 PM EST |
| 200.00 | 0.35 | 0.45 | 0.37 | -0.13 | -26.00% | 1 | 133 | 0.28 | -0.04 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 210.00 | 0.55 | 0.75 | 0.70 | -0.12 | -14.64% | 1 | 721 | 0.24 | -0.08 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 220.00 | 1.15 | 1.45 | 1.30 | -0.40 | -23.53% | 14 | 316 | 0.20 | -0.16 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 230.00 | 2.85 | 3.10 | 3.30 | -0.30 | -8.34% | 7 | 284 | 0.18 | -0.30 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 240.00 | 6.70 | 7.00 | 6.80 | -0.95 | -12.26% | 15 | 43 | 0.17 | -0.55 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 250.00 | 13.20 | 13.80 | 14.26 | 0.00 | 0.00% | 0 | 8 | 0.16 | -0.80 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 260.00 | 22.50 | 24.30 | 28.20 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.94 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 270.00 | 31.50 | 34.50 | % | 0 | 0 | 0.32 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 280.00 | 41.50 | 44.20 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 290.00 | 51.00 | 54.70 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 300.00 | 61.50 | 64.60 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 310.00 | 71.80 | 74.30 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 320.00 | 80.80 | 84.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 330.00 | 91.80 | 94.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |