Options Chain for WASTE MGMT INC DEL COM (WM) - $238.99 as of 7/27/2026 6:48:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 121.60 | 125.70 | 123.65 | % | 1.08 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 120.00 | 116.90 | 120.80 | 118.85 | % | 0.99 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 125.00 | 112.70 | 115.80 | 114.25 | % | 0.91 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 130.00 | 107.60 | 110.80 | 109.20 | % | 0.84 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 135.00 | 102.60 | 105.60 | 104.10 | % | 0.77 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 140.00 | 97.80 | 100.90 | 99.35 | % | 0.71 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 145.00 | 92.70 | 95.90 | 94.30 | % | 0.65 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 150.00 | 87.60 | 90.70 | 89.15 | % | 0.59 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 155.00 | 82.70 | 86.00 | 84.35 | % | 0.54 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 160.00 | 77.70 | 81.00 | 79.35 | % | 0.50 | 0 | 7 | 0.80 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 165.00 | 72.90 | 76.10 | 74.50 | 60.76 | 0.00 | 0.00% | 0.45 | 0 | 7 | 0.78 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 7/27/2026 3:59:56 PM EST |
| 170.00 | 67.90 | 70.70 | 69.30 | 49.14 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.73 | 0.99 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:56 PM EST |
| 175.00 | 62.90 | 66.20 | 64.55 | 43.20 | 0.00 | 0.00% | 0.37 | 0 | 9 | 0.68 | 0.99 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:56 PM EST |
| 180.00 | 58.10 | 61.00 | 59.55 | 60.10 | +12.80 | +27.07% | 0.33 | 3 | 34 | 0.61 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 185.00 | 53.70 | 56.30 | 55.00 | 33.95 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.56 | 0.98 | 0.00 | -0.02 | 6/3/2026 | 7/27/2026 3:59:56 PM EST |
| 190.00 | 48.80 | 51.40 | 50.10 | 37.20 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.53 | 0.97 | 0.00 | -0.03 | 6/25/2026 | 7/27/2026 3:59:56 PM EST |
| 195.00 | 43.80 | 46.60 | 45.20 | 23.51 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.49 | 0.95 | 0.00 | -0.04 | 6/1/2026 | 7/27/2026 3:59:56 PM EST |
| 200.00 | 39.00 | 41.80 | 40.40 | 44.02 | 0.00 | 0.00% | 0.20 | 0 | 147 | 0.34 | 0.94 | 0.00 | -0.04 | 7/16/2026 | 7/27/2026 3:59:56 PM EST |
| 210.00 | 29.70 | 32.40 | 31.05 | 30.50 | +0.90 | +3.05% | 0.15 | 1 | 222 | 0.32 | 0.89 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 220.00 | 21.20 | 23.70 | 22.45 | 22.10 | +1.20 | +5.75% | 0.10 | 16 | 221 | 0.30 | 0.81 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 230.00 | 13.70 | 15.00 | 14.35 | 13.10 | 0.00 | 0.00% | 0.06 | 0 | 671 | 0.26 | 0.68 | 0.02 | -0.09 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 240.00 | 8.10 | 9.10 | 8.60 | 8.60 | -0.67 | -7.23% | 0.04 | 11 | 1,106 | 0.25 | 0.50 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 250.00 | 4.40 | 5.40 | 4.90 | 5.25 | -0.15 | -2.78% | 0.02 | 6 | 1,151 | 0.25 | 0.33 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 260.00 | 2.10 | 2.80 | 2.45 | 2.45 | -0.25 | -9.26% | 0.01 | 6 | 898 | 0.25 | 0.20 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 270.00 | 0.95 | 1.45 | 1.20 | 1.25 | -0.13 | -9.42% | 0.00 | 5 | 208 | 0.25 | 0.12 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 280.00 | 0.25 | 1.00 | 0.63 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.26 | 0.07 | 0.01 | -0.03 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.34 | 0.03 | 0.00 | -0.01 | 7/10/2026 | 7/27/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.31 | 0.02 | 0.00 | -0.01 | 6/23/2026 | 7/27/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.40 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.65 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.06 | -37.50% | 0.00 | 2 | 33 | 0.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.57 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | -0.01 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.49 | -0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.45 | -0.01 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 3:59:56 PM EST |
| 185.00 | 0.05 | 1.00 | 0.53 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.36 | -0.02 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 190.00 | 0.05 | 0.95 | 0.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.33 | -0.03 | 0.00 | -0.03 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 195.00 | 0.05 | 1.15 | 0.60 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.30 | -0.05 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 200.00 | 0.45 | 1.10 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.31 | -0.06 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 210.00 | 0.85 | 1.45 | 1.15 | 1.10 | -0.45 | -29.04% | 0.01 | 15 | 464 | 0.27 | -0.11 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 220.00 | 2.30 | 3.20 | 2.75 | 2.75 | -0.35 | -11.29% | 0.01 | 21 | 347 | 0.27 | -0.19 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 230.00 | 4.80 | 5.50 | 5.15 | 5.04 | -0.56 | -10.00% | 0.02 | 6 | 254 | 0.25 | -0.32 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 240.00 | 9.10 | 10.00 | 9.55 | 8.47 | -1.13 | -11.78% | 0.04 | 4 | 62 | 0.25 | -0.50 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 250.00 | 14.80 | 16.30 | 15.55 | 17.09 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.24 | -0.67 | 0.02 | -0.08 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 260.00 | 21.70 | 24.30 | 23.00 | 34.95 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.21 | -0.80 | 0.01 | -0.06 | 4/15/2026 | 7/27/2026 3:59:56 PM EST |
| 270.00 | 30.60 | 33.10 | 31.85 | % | 0.12 | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.05 | 7/27/2026 3:59:56 PM EST | |||
| 280.00 | 40.10 | 42.70 | 41.40 | % | 0.15 | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 290.00 | 50.20 | 53.60 | 51.90 | % | 0.18 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 300.00 | 60.20 | 63.20 | 61.70 | % | 0.21 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 310.00 | 70.20 | 73.20 | 71.70 | % | 0.23 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 320.00 | 80.20 | 83.20 | 81.70 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 330.00 | 90.20 | 93.20 | 91.70 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 340.00 | 100.20 | 103.10 | 101.65 | % | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 350.00 | 110.20 | 113.10 | 111.65 | % | 0.32 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST |