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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 112.00 | 116.40 | 114.20 | 110.90 | 0.00 | 0.00% | 0.99 | 0 | 6 | 1.43 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:51 PM EST |
| 120.00 | 107.00 | 111.40 | 109.20 | 107.58 | 0.00 | 0.00% | 0.91 | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 3:59:51 PM EST |
| 125.00 | 102.00 | 106.50 | 104.25 | 102.89 | 0.00 | 0.00% | 0.83 | 0 | 6 | 1.28 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 3:59:51 PM EST |
| 130.00 | 97.00 | 101.40 | 99.20 | 97.91 | 0.00 | 0.00% | 0.76 | 0 | 6 | 1.21 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 3:59:51 PM EST |
| 135.00 | 92.00 | 96.50 | 94.25 | % | 0.70 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 140.00 | 87.10 | 91.50 | 89.30 | % | 0.64 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 145.00 | 82.50 | 86.40 | 84.45 | % | 0.58 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 150.00 | 77.50 | 81.20 | 79.35 | % | 0.53 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 155.00 | 72.50 | 76.20 | 74.35 | % | 0.48 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 160.00 | 67.50 | 71.30 | 69.40 | % | 0.43 | 0 | 7 | 0.83 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 165.00 | 62.50 | 66.30 | 64.40 | 62.70 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.78 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:51 PM EST |
| 170.00 | 57.50 | 61.30 | 59.40 | 49.14 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.73 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/6/2026 3:59:51 PM EST |
| 175.00 | 52.50 | 56.30 | 54.40 | 43.20 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.63 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/6/2026 3:59:51 PM EST |
| 180.00 | 47.50 | 51.40 | 49.45 | 60.10 | 0.00 | 0.00% | 0.27 | 0 | 32 | 0.62 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 8/6/2026 3:59:51 PM EST |
| 185.00 | 42.50 | 46.40 | 44.45 | 33.95 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.53 | 0.99 | 0.00 | -0.01 | 6/3/2026 | 8/6/2026 3:59:51 PM EST |
| 190.00 | 37.50 | 41.50 | 39.50 | 37.20 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.52 | 0.98 | 0.00 | -0.02 | 6/25/2026 | 8/6/2026 3:59:51 PM EST |
| 195.00 | 33.10 | 35.60 | 34.35 | 28.80 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.39 | 0.97 | 0.00 | -0.02 | 8/4/2026 | 8/6/2026 3:59:51 PM EST |
| 200.00 | 28.70 | 30.70 | 29.70 | 26.50 | 0.00 | 0.00% | 0.15 | 0 | 149 | 0.35 | 0.95 | 0.01 | -0.03 | 8/4/2026 | 8/6/2026 3:59:51 PM EST |
| 210.00 | 18.60 | 21.30 | 19.95 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 227 | 0.21 | 0.88 | 0.01 | -0.05 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 220.00 | 11.00 | 12.90 | 11.95 | 12.80 | 0.00 | 0.00% | 0.05 | 0 | 246 | 0.21 | 0.74 | 0.02 | -0.07 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 230.00 | 5.10 | 6.70 | 5.90 | 6.32 | -0.08 | -1.25% | 0.03 | 4 | 1,168 | 0.21 | 0.51 | 0.02 | -0.08 | 8/7/2026 | 8/6/2026 3:59:51 PM EST |
| 240.00 | 2.40 | 2.85 | 2.63 | 2.62 | -0.28 | -9.66% | 0.01 | 48 | 1,499 | 0.21 | 0.28 | 0.02 | -0.07 | 8/7/2026 | 8/6/2026 3:59:51 PM EST |
| 250.00 | 0.85 | 1.10 | 0.98 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1,286 | 0.22 | 0.13 | 0.01 | -0.04 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 260.00 | 0.10 | 0.65 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 911 | 0.22 | 0.06 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 270.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.03 | +17.65% | 0.00 | 7 | 217 | 0.25 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/6/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 1.25 | 0.63 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.44 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 320.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 340.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 350.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/6/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 21 | 1.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/6/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/6/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.01 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/6/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/6/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.65 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/6/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.35 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 185.00 | 0.05 | 0.30 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.31 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 8/6/2026 3:59:51 PM EST |
| 190.00 | 0.05 | 0.60 | 0.33 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.28 | -0.02 | 0.00 | -0.02 | 8/5/2026 | 8/6/2026 3:59:51 PM EST |
| 195.00 | 0.10 | 0.55 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.26 | -0.03 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 200.00 | 0.40 | 0.70 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.25 | -0.05 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 210.00 | 1.00 | 1.35 | 1.18 | 1.18 | +0.12 | +11.33% | 0.01 | 21 | 2,009 | 0.23 | -0.12 | 0.01 | -0.05 | 8/7/2026 | 8/6/2026 3:59:51 PM EST |
| 220.00 | 2.85 | 3.20 | 3.03 | 3.03 | +0.03 | +1.00% | 0.01 | 24 | 1,527 | 0.22 | -0.26 | 0.02 | -0.07 | 8/7/2026 | 8/6/2026 3:59:51 PM EST |
| 230.00 | 6.60 | 8.50 | 7.55 | 7.08 | 0.00 | 0.00% | 0.03 | 0 | 303 | 0.22 | -0.49 | 0.02 | -0.08 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 240.00 | 13.10 | 15.40 | 14.25 | 17.75 | 0.00 | 0.00% | 0.06 | 0 | 432 | 0.23 | -0.72 | 0.02 | -0.07 | 8/6/2026 | 8/6/2026 3:59:51 PM EST |
| 250.00 | 21.20 | 23.40 | 22.30 | 27.90 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.32 | -0.87 | 0.01 | -0.04 | 8/4/2026 | 8/6/2026 3:59:51 PM EST |
| 260.00 | 30.50 | 32.50 | 31.50 | 23.80 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.36 | -0.94 | 0.01 | -0.02 | 7/29/2026 | 8/6/2026 3:59:51 PM EST |
| 270.00 | 40.10 | 42.90 | 41.50 | % | 0.15 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 8/6/2026 3:59:51 PM EST | |||
| 280.00 | 50.10 | 53.10 | 51.60 | % | 0.18 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 290.00 | 59.40 | 63.50 | 61.45 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 300.00 | 69.30 | 73.50 | 71.40 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 310.00 | 79.30 | 83.50 | 81.40 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 320.00 | 89.00 | 93.50 | 91.25 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 330.00 | 99.10 | 103.50 | 101.30 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 340.00 | 109.10 | 113.50 | 111.30 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST | |||
| 350.00 | 119.10 | 123.50 | 121.30 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:51 PM EST |