Options Chain for WASTE MGMT INC DEL COM (WM) - $214.40 as of 5/29/2026 3:28:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 97.20 | 99.70 | 98.45 | 102.05 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:58 PM EST |
| 120.00 | 90.90 | 94.70 | 92.80 | % | 0.77 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 125.00 | 86.10 | 89.70 | 87.90 | % | 0.70 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 130.00 | 80.90 | 84.70 | 82.80 | % | 0.64 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 135.00 | 76.30 | 79.70 | 78.00 | % | 0.58 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 140.00 | 70.80 | 74.70 | 72.75 | % | 0.52 | 0 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 145.00 | 66.30 | 69.70 | 68.00 | % | 0.47 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 150.00 | 61.40 | 64.70 | 63.05 | % | 0.42 | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 155.00 | 55.90 | 59.70 | 57.80 | % | 0.37 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 160.00 | 51.30 | 54.70 | 53.00 | % | 0.33 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 165.00 | 45.90 | 49.70 | 47.80 | 55.75 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 12:58:58 PM EST |
| 170.00 | 40.90 | 44.70 | 42.80 | 50.80 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 12:58:58 PM EST |
| 175.00 | 37.20 | 39.70 | 38.45 | 41.66 | 0.00 | 0.00% | 0.22 | 0 | 36 | 0.76 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:58 PM EST |
| 180.00 | 30.80 | 34.70 | 32.75 | 40.80 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 12:58:58 PM EST |
| 185.00 | 27.30 | 29.80 | 28.55 | 31.45 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.62 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:58:58 PM EST |
| 190.00 | 22.10 | 24.80 | 23.45 | 34.90 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.50 | 0.97 | 0.01 | -0.02 | 4/21/2026 | 5/29/2026 12:58:58 PM EST |
| 195.00 | 17.60 | 19.80 | 18.70 | 21.50 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.40 | 0.93 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 12:58:58 PM EST |
| 200.00 | 12.80 | 14.50 | 13.65 | 15.65 | 0.00 | 0.00% | 0.07 | 0 | 143 | 0.30 | 0.87 | 0.02 | -0.05 | 5/27/2026 | 5/29/2026 12:58:58 PM EST |
| 210.00 | 5.40 | 6.30 | 5.85 | 6.05 | -1.45 | -19.34% | 0.03 | 43 | 172 | 0.23 | 0.62 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 12:58:58 PM EST |
| 220.00 | 1.40 | 2.00 | 1.70 | 1.78 | -0.32 | -15.24% | 0.01 | 13 | 517 | 0.22 | 0.27 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 12:58:58 PM EST |
| 230.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.05 | -10.00% | 0.00 | 41 | 2,089 | 0.24 | 0.09 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 12:58:58 PM EST |
| 240.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.07 | -31.82% | 0.00 | 12 | 1,982 | 0.29 | 0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 12:58:58 PM EST |
| 250.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 73 | 4,815 | 0.31 | 0.01 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:58 PM EST |
| 260.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 944 | 0.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:58 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.40 | +0.25 | +166.67% | 0.00 | 2 | 4,943 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:58 PM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 12:58:58 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 12:58:58 PM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | 0.64 | +0.40 | +166.67% | 0.00 | 1 | 55 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:58 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:58 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 51 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.29 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 24 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 12:58:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 12:58:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 12:58:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:58 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 12:58:58 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 12:58:58 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:58:58 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.52 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 12:58:58 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.47 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:58:58 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.40 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:58 PM EST |
| 190.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 10 | 146 | 0.30 | -0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 12:58:58 PM EST |
| 195.00 | 0.30 | 0.75 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.27 | -0.07 | 0.01 | -0.03 | 5/27/2026 | 5/29/2026 12:58:58 PM EST |
| 200.00 | 0.80 | 1.05 | 0.93 | 0.90 | +0.10 | +12.50% | 0.00 | 43 | 791 | 0.25 | -0.13 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 12:58:58 PM EST |
| 210.00 | 3.10 | 3.60 | 3.35 | 3.50 | +0.60 | +20.69% | 0.02 | 39 | 1,569 | 0.22 | -0.38 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 12:58:58 PM EST |
| 220.00 | 9.20 | 9.90 | 9.55 | 9.40 | +1.10 | +13.26% | 0.04 | 10 | 1,206 | 0.22 | -0.73 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 12:58:58 PM EST |
| 230.00 | 17.20 | 19.10 | 18.15 | 17.80 | +2.12 | +13.52% | 0.08 | 12 | 416 | 0.22 | -0.91 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 12:58:58 PM EST |
| 240.00 | 26.20 | 29.20 | 27.70 | 15.98 | 0.00 | 0.00% | 0.12 | 0 | 191 | 0.48 | -0.98 | 0.00 | -0.02 | 5/19/2026 | 5/29/2026 12:58:58 PM EST |
| 250.00 | 36.40 | 39.20 | 37.80 | 24.20 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.61 | -0.99 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 12:58:58 PM EST |
| 260.00 | 46.10 | 48.70 | 47.40 | % | 0.18 | 0 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 270.00 | 56.10 | 59.20 | 57.65 | 55.96 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:58 PM EST |
| 280.00 | 66.10 | 68.70 | 67.40 | 65.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 12:58:58 PM EST |
| 290.00 | 76.20 | 79.10 | 77.65 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 300.00 | 86.10 | 88.60 | 87.35 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 310.00 | 96.00 | 98.60 | 97.30 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 320.00 | 106.00 | 109.80 | 107.90 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 330.00 | 116.00 | 119.60 | 117.80 | % | 0.36 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST | |||
| 340.00 | 126.00 | 129.20 | 127.60 | % | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:58 PM EST |