Options Chain for WASTE MGMT INC DEL COM (WM) - $230.61 as of 7/25/2025 12:18:04 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 | 83.90 | 86.50 | 85.20 | % | 0.59 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 150.00 | 78.70 | 81.60 | 80.15 | % | 0.53 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 155.00 | 73.80 | 76.50 | 75.15 | % | 0.48 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 160.00 | 68.30 | 71.60 | 69.95 | % | 0.44 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 165.00 | 63.40 | 66.30 | 64.85 | % | 0.39 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 170.00 | 59.20 | 60.80 | 60.00 | % | 0.35 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 175.00 | 54.30 | 56.70 | 55.50 | % | 0.32 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 180.00 | 49.30 | 51.50 | 50.40 | % | 0.28 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 7/25/2025 12:44:01 PM EST | |||
| 185.00 | 44.10 | 46.80 | 45.45 | % | 0.25 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 7/25/2025 12:44:01 PM EST | |||
| 190.00 | 39.20 | 41.80 | 40.50 | 41.05 | +3.35 | +8.89% | 0.21 | 1 | 1 | 0.68 | 0.99 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 195.00 | 34.50 | 37.00 | 35.75 | % | 0.18 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.06 | 7/25/2025 12:44:01 PM EST | |||
| 200.00 | 29.70 | 32.10 | 30.90 | 30.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.59 | 0.95 | 0.01 | -0.07 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 210.00 | 20.70 | 21.20 | 20.95 | 18.80 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.30 | 0.88 | 0.01 | -0.11 | 7/21/2025 | 7/25/2025 12:44:01 PM EST |
| 220.00 | 12.10 | 12.40 | 12.25 | 12.26 | -0.74 | -5.70% | 0.06 | 7 | 58 | 0.26 | 0.75 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 230.00 | 5.30 | 5.60 | 5.45 | 5.40 | -0.70 | -11.48% | 0.02 | 219 | 4,135 | 0.24 | 0.51 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 240.00 | 1.55 | 1.75 | 1.65 | 1.60 | -0.35 | -17.95% | 0.01 | 178 | 4,490 | 0.22 | 0.23 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 250.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 27 | 396 | 0.23 | 0.07 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.24 | 0.02 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:44:01 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 12:44:01 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 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 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 12:44:01 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 155.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 160.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 165.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 170.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 175.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:44:01 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 7/25/2025 12:44:01 PM EST | |||
| 185.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | -0.03 | 7/18/2025 | 7/25/2025 12:44:01 PM EST |
| 190.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 12 | 36 | 0.44 | -0.01 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 195.00 | 0.20 | 0.65 | 0.43 | 0.30 | -0.10 | -25.00% | 0.00 | 13 | 80 | 0.41 | -0.03 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 200.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.02 | -5.13% | 0.00 | 2 | 2,273 | 0.35 | -0.05 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 210.00 | 0.75 | 0.85 | 0.80 | 0.87 | +0.07 | +8.75% | 0.00 | 14 | 442 | 0.30 | -0.12 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 220.00 | 1.95 | 2.05 | 2.00 | 2.10 | +0.20 | +10.53% | 0.01 | 37 | 574 | 0.27 | -0.25 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 230.00 | 5.10 | 5.40 | 5.25 | 5.65 | +0.69 | +13.92% | 0.02 | 29 | 190 | 0.24 | -0.49 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 240.00 | 11.10 | 11.80 | 11.45 | 11.70 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.23 | -0.77 | 0.02 | -0.10 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 250.00 | 18.90 | 21.60 | 20.25 | 23.12 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.32 | -0.93 | 0.01 | -0.04 | 7/7/2025 | 7/25/2025 12:44:01 PM EST |
| 260.00 | 29.30 | 32.50 | 30.90 | % | 0.12 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 7/25/2025 12:44:01 PM EST | |||
| 270.00 | 39.60 | 42.10 | 40.85 | % | 0.15 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 280.00 | 49.40 | 51.40 | 50.40 | % | 0.18 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 290.00 | 59.70 | 62.10 | 60.90 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 300.00 | 69.60 | 71.70 | 70.65 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 310.00 | 79.70 | 81.60 | 80.65 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 320.00 | 89.40 | 91.60 | 90.50 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 330.00 | 99.00 | 101.60 | 100.30 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 340.00 | 109.00 | 112.20 | 110.60 | % | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 350.00 | 118.90 | 122.30 | 120.60 | % | 0.34 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST |