Options Chain for WASTE MGMT INC DEL COM (WM) - $229.80 as of 8/7/2026 8:36:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 87.10 | 89.80 | 88.45 | % | 0.63 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 145.00 | 82.60 | 85.10 | 83.85 | % | 0.58 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 150.00 | 77.20 | 79.80 | 78.50 | % | 0.52 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 155.00 | 72.20 | 74.80 | 73.50 | % | 0.47 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 160.00 | 67.20 | 69.90 | 68.55 | % | 0.43 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 165.00 | 62.60 | 64.90 | 63.75 | % | 0.39 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 170.00 | 57.60 | 59.90 | 58.75 | % | 0.35 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 175.00 | 52.50 | 55.20 | 53.85 | 51.65 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 3:59:51 PM EST |
| 180.00 | 47.50 | 50.20 | 48.85 | % | 0.27 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 185.00 | 42.50 | 45.30 | 43.90 | % | 0.24 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 190.00 | 37.60 | 40.10 | 38.85 | 47.29 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.62 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/6/2026 3:59:51 PM EST |
| 195.00 | 33.10 | 34.90 | 34.00 | 32.30 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.53 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 200.00 | 27.70 | 30.10 | 28.90 | 24.15 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.45 | 0.99 | 0.00 | -0.03 | 8/4/2026 | 8/6/2026 3:59:51 PM EST |
| 210.00 | 17.50 | 20.10 | 18.80 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 82 | 0.38 | 0.95 | 0.01 | -0.09 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 220.00 | 8.50 | 11.40 | 9.95 | 10.50 | -0.05 | -0.48% | 0.05 | 1 | 825 | 0.18 | 0.84 | 0.02 | -0.13 | 8/7/2026 | 8/6/2026 3:59:51 PM EST |
| 230.00 | 2.55 | 4.10 | 3.33 | 3.30 | -0.53 | -13.84% | 0.01 | 3 | 527 | 0.20 | 0.52 | 0.04 | -0.15 | 8/7/2026 | 8/6/2026 3:59:51 PM EST |
| 240.00 | 0.60 | 1.00 | 0.80 | 0.85 | -0.04 | -4.50% | 0.00 | 2 | 1,152 | 0.21 | 0.17 | 0.02 | -0.09 | 8/7/2026 | 8/6/2026 3:59:51 PM EST |
| 250.00 | 0.05 | 0.50 | 0.28 | 0.35 | +0.10 | +40.00% | 0.00 | 2 | 1,509 | 0.26 | 0.03 | 0.01 | -0.02 | 8/7/2026 | 8/6/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.11 | -68.75% | 0.00 | 3 | 584 | 0.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/6/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.41 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.59 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/6/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/6/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/6/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.44 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/6/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.38 | -0.01 | 0.00 | -0.03 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.26 | -0.05 | 0.01 | -0.09 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 220.00 | 1.00 | 1.35 | 1.18 | 1.04 | -0.01 | -0.96% | 0.01 | 7 | 1,188 | 0.24 | -0.16 | 0.02 | -0.13 | 8/7/2026 | 8/6/2026 3:59:51 PM EST |
| 230.00 | 4.00 | 5.90 | 4.95 | 4.49 | 0.00 | 0.00% | 0.02 | 0 | 306 | 0.22 | -0.48 | 0.04 | -0.15 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 240.00 | 11.00 | 13.70 | 12.35 | 11.34 | 0.00 | 0.00% | 0.05 | 0 | 157 | 0.33 | -0.83 | 0.02 | -0.09 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 250.00 | 20.40 | 23.20 | 21.80 | 25.57 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.48 | -0.97 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 260.00 | 30.40 | 33.10 | 31.75 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/6/2026 3:59:51 PM EST |
| 270.00 | 40.40 | 43.10 | 41.75 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 280.00 | 50.40 | 52.40 | 51.40 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 290.00 | 60.40 | 62.40 | 61.40 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 300.00 | 70.40 | 72.40 | 71.40 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 310.00 | 80.40 | 82.40 | 81.40 | % | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 320.00 | 90.40 | 92.40 | 91.40 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST |