Options Chain for WASTE MGMT INC DEL COM (WM) - $227.90 as of 7/29/2025 2:49:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 128.50 | 132.50 | 130.50 | % | 1.24 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 110.00 | 123.50 | 127.50 | 125.50 | 108.22 | 0.00 | 0.00% | 1.14 | 0 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 7/29/2025 1:58:54 PM EST |
| 115.00 | 118.50 | 122.60 | 120.55 | % | 1.05 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 120.00 | 113.50 | 117.60 | 115.55 | % | 0.96 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 125.00 | 108.50 | 112.60 | 110.55 | % | 0.88 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 130.00 | 103.60 | 107.70 | 105.65 | % | 0.81 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 135.00 | 98.60 | 102.70 | 100.65 | % | 0.75 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 140.00 | 93.70 | 97.70 | 95.70 | % | 0.68 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 145.00 | 88.70 | 92.70 | 90.70 | % | 0.63 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 150.00 | 83.80 | 87.80 | 85.80 | % | 0.57 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 155.00 | 79.10 | 82.30 | 80.70 | 53.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 7/29/2025 1:58:54 PM EST |
| 160.00 | 75.00 | 77.50 | 76.25 | 47.40 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 7/29/2025 1:58:54 PM EST |
| 165.00 | 69.80 | 71.80 | 70.80 | 65.50 | 0.00 | 0.00% | 0.43 | 0 | 19 | 0.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 170.00 | 64.20 | 67.60 | 65.90 | 55.22 | 0.00 | 0.00% | 0.39 | 0 | 74 | 0.56 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 1:58:54 PM EST |
| 175.00 | 59.00 | 62.70 | 60.85 | 47.10 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.65 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 7/29/2025 1:58:54 PM EST |
| 180.00 | 54.90 | 57.50 | 56.20 | 52.76 | 0.00 | 0.00% | 0.31 | 0 | 20 | 0.49 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 7/29/2025 1:58:54 PM EST |
| 185.00 | 49.90 | 52.40 | 51.15 | 57.80 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.41 | 0.99 | 0.00 | -0.01 | 6/2/2025 | 7/29/2025 1:58:54 PM EST |
| 190.00 | 45.00 | 47.70 | 46.35 | 51.58 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.43 | 0.98 | 0.00 | -0.03 | 6/4/2025 | 7/29/2025 1:58:54 PM EST |
| 195.00 | 40.70 | 42.80 | 41.75 | 40.10 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.45 | 0.97 | 0.00 | -0.03 | 5/19/2025 | 7/29/2025 1:58:54 PM EST |
| 200.00 | 35.60 | 37.80 | 36.70 | 36.40 | +6.90 | +23.39% | 0.18 | 2 | 106 | 0.39 | 0.96 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 210.00 | 26.20 | 27.10 | 26.65 | 27.74 | +6.94 | +33.37% | 0.13 | 4 | 111 | 0.24 | 0.91 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 220.00 | 17.20 | 18.30 | 17.75 | 18.61 | +5.76 | +44.83% | 0.08 | 12 | 148 | 0.19 | 0.83 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 230.00 | 9.20 | 10.00 | 9.60 | 10.18 | +3.45 | +51.27% | 0.04 | 99 | 376 | 0.18 | 0.66 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 240.00 | 3.90 | 4.20 | 4.05 | 4.40 | +1.57 | +55.48% | 0.02 | 143 | 665 | 0.17 | 0.40 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 250.00 | 1.10 | 1.30 | 1.20 | 1.22 | +0.10 | +8.93% | 0.00 | 226 | 578 | 0.16 | 0.17 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 260.00 | 0.25 | 0.35 | 0.30 | 0.17 | -0.28 | -62.23% | 0.00 | 29 | 400 | 0.16 | 0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.21 | 0.01 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:54 PM EST |
| 280.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.21 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:54 PM EST |
| 290.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.28 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:58:54 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.25 | -83.34% | 0.00 | 5 | 11 | 0.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/29/2025 1:58:54 PM EST |
| 320.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 1:58:54 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.05 | % | 0.00 | 1 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST | |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 3 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:58:54 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:58:54 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:58:54 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 7/29/2025 1:58:54 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 1:58:54 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:58:54 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.67 | -87.02% | 0.00 | 2 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 1:58:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 1:58:54 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.43 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 7/29/2025 1:58:54 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.35 | -0.01 | 0.00 | -0.01 | 7/7/2025 | 7/29/2025 1:58:54 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.41 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 190.00 | 0.05 | 0.65 | 0.35 | 0.22 | -0.27 | -55.11% | 0.00 | 5 | 52 | 0.33 | -0.02 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 195.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.30 | -46.16% | 0.00 | 6 | 95 | 0.27 | -0.03 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 200.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.47 | -58.75% | 0.00 | 24 | 176 | 0.25 | -0.04 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 210.00 | 0.55 | 0.75 | 0.65 | 0.59 | -1.11 | -65.30% | 0.00 | 45 | 1,067 | 0.22 | -0.09 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 220.00 | 1.55 | 1.70 | 1.63 | 1.60 | -1.94 | -54.81% | 0.01 | 66 | 381 | 0.20 | -0.17 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 230.00 | 3.70 | 4.00 | 3.85 | 3.90 | -3.65 | -48.35% | 0.02 | 103 | 375 | 0.18 | -0.34 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 240.00 | 8.20 | 8.70 | 8.45 | 8.50 | -5.85 | -40.77% | 0.04 | 50 | 164 | 0.17 | -0.60 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 250.00 | 14.70 | 16.40 | 15.55 | 18.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.17 | -0.83 | 0.02 | -0.04 | 6/25/2025 | 7/29/2025 1:58:54 PM EST |
| 260.00 | 23.80 | 26.00 | 24.90 | 28.62 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.23 | -0.95 | 0.01 | -0.02 | 6/9/2025 | 7/29/2025 1:58:54 PM EST |
| 270.00 | 34.00 | 36.30 | 35.15 | 51.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.28 | -0.99 | 0.00 | 0.00 | 1/30/2025 | 7/29/2025 1:58:54 PM EST |
| 280.00 | 43.80 | 46.60 | 45.20 | % | 0.16 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 290.00 | 53.80 | 56.70 | 55.25 | % | 0.19 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 300.00 | 63.60 | 66.70 | 65.15 | % | 0.22 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 310.00 | 73.60 | 76.70 | 75.15 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 320.00 | 83.60 | 86.20 | 84.90 | % | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 330.00 | 93.60 | 96.20 | 94.90 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 340.00 | 103.10 | 107.20 | 105.15 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST |