Options Chain for WASTE MGMT INC DEL COM (WM) - $218.32 as of 12/19/2025 3:57:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 134.70 | 138.90 | 136.80 | 148.50 | 0.00 | 0.00% | 1.71 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 12/19/2025 3:59:58 PM EST |
| 85.00 | 129.60 | 133.90 | 131.75 | 129.00 | 0.00 | 0.00% | 1.55 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/19/2025 3:59:58 PM EST |
| 90.00 | 124.70 | 128.90 | 126.80 | % | 1.41 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 95.00 | 119.70 | 123.90 | 121.80 | % | 1.28 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 100.00 | 114.70 | 118.90 | 116.80 | 119.86 | 0.00 | 0.00% | 1.17 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:58 PM EST |
| 105.00 | 109.70 | 114.00 | 111.85 | 104.55 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 12/19/2025 3:59:58 PM EST |
| 110.00 | 104.80 | 108.90 | 106.85 | 88.00 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/19/2025 3:59:58 PM EST |
| 115.00 | 99.70 | 104.00 | 101.85 | 103.21 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 12/19/2025 3:59:58 PM EST |
| 120.00 | 94.70 | 99.00 | 96.85 | 110.62 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 12/19/2025 3:59:58 PM EST |
| 125.00 | 89.70 | 94.00 | 91.85 | 104.75 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 12/19/2025 3:59:58 PM EST |
| 130.00 | 85.70 | 88.50 | 87.10 | % | 0.67 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 135.00 | 80.90 | 83.50 | 82.20 | 90.73 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 12/19/2025 3:59:58 PM EST |
| 140.00 | 75.50 | 79.00 | 77.25 | 89.21 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 12/19/2025 3:59:58 PM EST |
| 145.00 | 69.80 | 74.00 | 71.90 | 55.85 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/19/2025 3:59:58 PM EST |
| 150.00 | 64.90 | 69.10 | 67.00 | 67.80 | 0.00 | 0.00% | 0.45 | 0 | 26 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/19/2025 3:59:58 PM EST |
| 155.00 | 60.70 | 64.10 | 62.40 | 85.98 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 12/19/2025 3:59:58 PM EST |
| 160.00 | 56.00 | 58.50 | 57.25 | 56.50 | 0.00 | 0.00% | 0.36 | 0 | 44 | 0.81 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/19/2025 3:59:58 PM EST |
| 165.00 | 51.60 | 54.10 | 52.85 | 44.48 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.76 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/19/2025 3:59:58 PM EST |
| 170.00 | 46.60 | 49.10 | 47.85 | 44.50 | 0.00 | 0.00% | 0.28 | 0 | 34 | 0.69 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/19/2025 3:59:58 PM EST |
| 175.00 | 41.70 | 44.10 | 42.90 | 45.30 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.63 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:58 PM EST |
| 180.00 | 36.70 | 39.10 | 37.90 | 37.80 | 0.00 | 0.00% | 0.21 | 0 | 47 | 0.56 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:58 PM EST |
| 185.00 | 31.80 | 34.20 | 33.00 | 29.05 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.51 | 0.99 | 0.00 | -0.04 | 11/25/2025 | 12/19/2025 3:59:58 PM EST |
| 190.00 | 26.90 | 29.20 | 28.05 | 30.70 | 0.00 | 0.00% | 0.15 | 0 | 168 | 0.44 | 0.97 | 0.00 | -0.04 | 12/18/2025 | 12/19/2025 3:59:58 PM EST |
| 195.00 | 22.10 | 24.30 | 23.20 | 20.70 | 0.00 | 0.00% | 0.12 | 0 | 67 | 0.39 | 0.95 | 0.01 | -0.06 | 12/4/2025 | 12/19/2025 3:59:58 PM EST |
| 200.00 | 16.90 | 18.80 | 17.85 | 18.92 | -0.53 | -2.73% | 0.09 | 3 | 374 | 0.30 | 0.92 | 0.01 | -0.06 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 210.00 | 8.40 | 10.00 | 9.20 | 9.37 | -0.93 | -9.03% | 0.04 | 42 | 954 | 0.20 | 0.76 | 0.03 | -0.08 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 220.00 | 2.50 | 3.20 | 2.85 | 2.87 | -0.98 | -25.46% | 0.01 | 71 | 1,812 | 0.17 | 0.41 | 0.04 | -0.08 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 230.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.20 | -26.67% | 0.00 | 87 | 1,526 | 0.17 | 0.11 | 0.02 | -0.04 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 240.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 7 | 1,925 | 0.19 | 0.01 | 0.00 | -0.01 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.11 | -64.71% | 0.00 | 2 | 2,864 | 0.24 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 260.00 | 0.05 | 0.30 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,368 | 0.31 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.38 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 3 | 71 | 0.41 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.45 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/19/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/19/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.05 | 0.03 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.21 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/19/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.98 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 12/19/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/19/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 12/19/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 12/19/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.57 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/19/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/19/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/19/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 97 | 0.72 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.24 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/19/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.16 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/19/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.08 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/19/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.61 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/19/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.94 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/19/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.87 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.80 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/19/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.57 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/19/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.51 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/19/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.46 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:58 PM EST |
| 185.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 211 | 0.27 | -0.01 | 0.00 | -0.04 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 190.00 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.25 | -0.03 | 0.00 | -0.04 | 12/18/2025 | 12/19/2025 3:59:58 PM EST |
| 195.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.21 | -0.05 | 0.01 | -0.06 | 12/18/2025 | 12/19/2025 3:59:58 PM EST |
| 200.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.02 | -5.41% | 0.00 | 73 | 1,729 | 0.20 | -0.08 | 0.01 | -0.06 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 210.00 | 1.35 | 1.70 | 1.53 | 1.38 | +0.09 | +6.98% | 0.01 | 178 | 754 | 0.17 | -0.24 | 0.03 | -0.08 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 220.00 | 5.30 | 5.90 | 5.60 | 4.87 | +0.17 | +3.62% | 0.03 | 58 | 861 | 0.16 | -0.59 | 0.04 | -0.08 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 230.00 | 11.70 | 14.10 | 12.90 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 525 | 0.20 | -0.89 | 0.02 | -0.04 | 12/18/2025 | 12/19/2025 3:59:58 PM EST |
| 240.00 | 22.00 | 24.80 | 23.40 | 29.97 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.38 | -0.99 | 0.00 | -0.01 | 12/9/2025 | 12/19/2025 3:59:58 PM EST |
| 250.00 | 31.50 | 34.80 | 33.15 | 31.24 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.47 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:58 PM EST |
| 260.00 | 42.00 | 44.60 | 43.30 | 41.26 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:58 PM EST |
| 270.00 | 51.50 | 55.70 | 53.60 | 72.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/19/2025 3:59:58 PM EST |
| 280.00 | 61.50 | 64.50 | 63.00 | 66.91 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/19/2025 3:59:58 PM EST |
| 290.00 | 71.50 | 74.60 | 73.05 | 67.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 12/19/2025 3:59:58 PM EST |
| 300.00 | 82.00 | 84.60 | 83.30 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 310.00 | 91.50 | 95.70 | 93.60 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 320.00 | 101.50 | 105.70 | 103.60 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 330.00 | 111.50 | 115.70 | 113.60 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:58 PM EST | |||
| 340.00 | 121.50 | 125.70 | 123.60 | % | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:58 PM EST |