Options Chain for WASTE MGMT INC DEL COM (WM) - $227.10 as of 7/7/2025 5:03:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 81.10 | 84.30 | 82.70 | % | 0.57 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 150.00 | 75.70 | 79.60 | 77.65 | % | 0.52 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 155.00 | 70.70 | 74.40 | 72.55 | % | 0.47 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 160.00 | 65.70 | 69.40 | 67.55 | % | 0.42 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 165.00 | 60.90 | 63.90 | 62.40 | % | 0.38 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 7/7/2025 3:59:53 PM EST | |||
| 170.00 | 55.90 | 58.90 | 57.40 | % | 0.34 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 7/7/2025 3:59:53 PM EST | |||
| 175.00 | 51.00 | 54.80 | 52.90 | % | 0.30 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 7/7/2025 3:59:53 PM EST | |||
| 180.00 | 46.60 | 48.90 | 47.75 | % | 0.27 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 7/7/2025 3:59:53 PM EST | |||
| 185.00 | 41.30 | 45.00 | 43.15 | % | 0.23 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.03 | 7/7/2025 3:59:53 PM EST | |||
| 190.00 | 36.60 | 39.30 | 37.95 | % | 0.20 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.05 | 7/7/2025 3:59:53 PM EST | |||
| 195.00 | 32.20 | 34.40 | 33.30 | % | 0.17 | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.06 | 7/7/2025 3:59:53 PM EST | |||
| 200.00 | 27.10 | 29.40 | 28.25 | 30.33 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.37 | 0.92 | 0.01 | -0.07 | 6/26/2025 | 7/7/2025 3:59:53 PM EST |
| 210.00 | 18.80 | 20.00 | 19.40 | 19.50 | % | 0.09 | 5 | 0 | 0.24 | 0.84 | 0.01 | -0.09 | 7/7/2025 | 7/7/2025 3:59:53 PM EST | |
| 220.00 | 11.40 | 11.80 | 11.60 | 11.45 | +0.29 | +2.60% | 0.05 | 10 | 39 | 0.23 | 0.70 | 0.02 | -0.10 | 7/7/2025 | 7/7/2025 3:59:53 PM EST |
| 230.00 | 5.10 | 5.80 | 5.45 | 5.25 | -0.35 | -6.25% | 0.02 | 61 | 1,558 | 0.21 | 0.47 | 0.03 | -0.09 | 7/7/2025 | 7/7/2025 3:59:53 PM EST |
| 240.00 | 1.80 | 2.25 | 2.03 | 2.00 | -0.07 | -3.39% | 0.01 | 184 | 1,847 | 0.20 | 0.24 | 0.02 | -0.07 | 7/7/2025 | 7/7/2025 3:59:53 PM EST |
| 250.00 | 0.40 | 0.70 | 0.55 | 0.51 | +0.06 | +13.34% | 0.00 | 40 | 145 | 0.20 | 0.09 | 0.01 | -0.03 | 7/7/2025 | 7/7/2025 3:59:53 PM EST |
| 260.00 | 0.20 | 0.60 | 0.40 | 0.21 | +0.06 | +40.00% | 0.00 | 1 | 6 | 0.25 | 0.03 | 0.00 | -0.01 | 7/7/2025 | 7/7/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.01 | 0.00 | 0.00 | 6/30/2025 | 7/7/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 7/7/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 7/7/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.03 | 7/7/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.03 | 7/7/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.02 | 0.00 | -0.03 | 7/1/2025 | 7/7/2025 3:59:53 PM EST |
| 190.00 | 0.25 | 0.45 | 0.35 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | -0.04 | 0.00 | -0.05 | 7/2/2025 | 7/7/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.58 | +0.15 | +34.89% | 0.00 | 1 | 45 | 0.28 | -0.05 | 0.01 | -0.06 | 7/7/2025 | 7/7/2025 3:59:53 PM EST |
| 200.00 | 0.05 | 1.15 | 0.60 | 0.77 | -0.03 | -3.75% | 0.00 | 16 | 83 | 0.28 | -0.08 | 0.01 | -0.07 | 7/7/2025 | 7/7/2025 3:59:53 PM EST |
| 210.00 | 1.45 | 1.75 | 1.60 | 1.72 | +0.17 | +10.97% | 0.01 | 25 | 2,137 | 0.26 | -0.16 | 0.01 | -0.09 | 7/7/2025 | 7/7/2025 3:59:53 PM EST |
| 220.00 | 3.40 | 4.10 | 3.75 | 3.80 | 0.00 | 0.00% | 0.02 | 31 | 209 | 0.24 | -0.30 | 0.02 | -0.10 | 7/7/2025 | 7/7/2025 3:59:53 PM EST |
| 230.00 | 7.40 | 7.90 | 7.65 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.22 | -0.53 | 0.03 | -0.09 | 7/3/2025 | 7/7/2025 3:59:53 PM EST |
| 240.00 | 14.00 | 14.50 | 14.25 | 14.70 | -1.79 | -10.86% | 0.06 | 4 | 52 | 0.21 | -0.76 | 0.02 | -0.07 | 7/7/2025 | 7/7/2025 3:59:53 PM EST |
| 250.00 | 21.50 | 25.20 | 23.35 | 23.12 | +4.83 | +26.41% | 0.09 | 3 | 3 | 0.29 | -0.91 | 0.01 | -0.03 | 7/7/2025 | 7/7/2025 3:59:53 PM EST |
| 260.00 | 32.30 | 34.80 | 33.55 | % | 0.13 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.01 | 7/7/2025 3:59:53 PM EST | |||
| 270.00 | 42.40 | 45.20 | 43.80 | % | 0.16 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 280.00 | 51.60 | 55.20 | 53.40 | % | 0.19 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 290.00 | 61.50 | 65.20 | 63.35 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 300.00 | 71.70 | 75.20 | 73.45 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 310.00 | 81.50 | 85.20 | 83.35 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 320.00 | 91.60 | 95.10 | 93.35 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 330.00 | 101.60 | 105.20 | 103.40 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 340.00 | 112.30 | 115.20 | 113.75 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 350.00 | 121.60 | 125.20 | 123.40 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST |