Options Chain for WASTE MGMT INC DEL COM (WM) - $227.92 as of 3/31/2025 2:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 124.90 | 128.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 110.00 | 119.90 | 123.80 | 112.80 | 0.00 | 0.00% | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:01 PM EST |
| 115.00 | 114.90 | 118.80 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 120.00 | 109.80 | 113.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 125.00 | 105.00 | 108.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 130.00 | 100.00 | 103.90 | 98.11 | 0.00 | 0.00% | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 2:59:01 PM EST |
| 135.00 | 95.00 | 98.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 140.00 | 89.90 | 93.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 145.00 | 85.00 | 89.00 | 83.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:01 PM EST |
| 150.00 | 80.10 | 83.90 | 71.04 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 2:59:01 PM EST |
| 155.00 | 75.10 | 79.00 | 70.48 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 3/31/2025 2:59:01 PM EST |
| 160.00 | 71.10 | 73.70 | 47.88 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 2:59:01 PM EST |
| 165.00 | 65.70 | 68.40 | 58.15 | 0.00 | 0.00% | 0 | 34 | 1.01 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:01 PM EST |
| 170.00 | 60.70 | 63.20 | 42.50 | 0.00 | 0.00% | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 2:59:01 PM EST |
| 175.00 | 56.20 | 58.20 | 30.20 | 0.00 | 0.00% | 0 | 9 | 0.91 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 2:59:01 PM EST |
| 180.00 | 51.00 | 53.40 | 45.05 | 0.00 | 0.00% | 0 | 14 | 0.82 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 2:59:01 PM EST |
| 185.00 | 45.30 | 48.90 | 38.75 | 0.00 | 0.00% | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:01 PM EST |
| 190.00 | 40.80 | 44.10 | 43.00 | 0.00 | 0.00% | 0 | 8 | 0.56 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:01 PM EST |
| 195.00 | 36.10 | 38.90 | 28.80 | 0.00 | 0.00% | 0 | 27 | 0.60 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:01 PM EST |
| 200.00 | 30.80 | 33.80 | 26.40 | 0.00 | 0.00% | 0 | 79 | 0.55 | 1.00 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 210.00 | 22.00 | 22.80 | 20.50 | 0.00 | 0.00% | 0 | 238 | 0.38 | 0.96 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 220.00 | 12.30 | 13.00 | 12.40 | +1.30 | +11.72% | 11 | 551 | 0.21 | 0.85 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 230.00 | 4.30 | 4.70 | 4.60 | +1.60 | +53.34% | 111 | 2,603 | 0.17 | 0.56 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 240.00 | 0.50 | 0.85 | 0.70 | +0.25 | +55.56% | 3,522 | 1,156 | 0.16 | 0.14 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 250.00 | 0.05 | 0.75 | 0.13 | +0.08 | +160.00% | 4 | 462 | 0.19 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 115 | 0.26 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 270.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 47 | 0.44 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 280.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 34 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 3/31/2025 2:59:01 PM EST |
| 290.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:01 PM EST |
| 300.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:01 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 3/31/2025 2:59:01 PM EST |
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 120.00 | 0.00 | 0.45 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 2:59:01 PM EST |
| 140.00 | 0.00 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 3/31/2025 2:59:01 PM EST |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 150.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 2:59:01 PM EST |
| 155.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 2:59:01 PM EST |
| 160.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 37 | 0.91 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 2:59:01 PM EST |
| 165.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 45 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 170.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:01 PM EST |
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 435 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 56 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 185.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 59 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 190.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 513 | 0.43 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 195.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1,056 | 0.49 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 200.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 350 | 0.36 | 0.00 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 210.00 | 0.05 | 0.35 | 0.22 | -0.10 | -31.25% | 39 | 2,110 | 0.26 | -0.04 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 220.00 | 0.45 | 0.60 | 0.70 | -0.32 | -31.38% | 27 | 1,536 | 0.20 | -0.15 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 230.00 | 2.25 | 2.60 | 2.40 | -1.50 | -38.47% | 80 | 670 | 0.16 | -0.44 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 240.00 | 8.50 | 9.20 | 8.66 | -2.14 | -19.82% | 1 | 5 | 0.16 | -0.86 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 250.00 | 17.40 | 19.80 | 26.90 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 3/12/2025 | 3/31/2025 2:59:01 PM EST |
| 260.00 | 27.40 | 29.80 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 270.00 | 37.20 | 39.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 280.00 | 47.40 | 49.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 290.00 | 57.00 | 59.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 300.00 | 67.10 | 69.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 310.00 | 76.90 | 79.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |