Options Chain for WASTE MGMT INC DEL COM (WM) - $218.16 as of 9/12/2025 9:36:38 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 | 112.20 | 114.80 | 113.50 | % | 1.08 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 110.00 | 107.40 | 109.80 | 108.60 | 109.00 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 115.00 | 102.20 | 104.80 | 103.50 | % | 0.90 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 120.00 | 97.40 | 99.80 | 98.60 | % | 0.82 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 125.00 | 91.80 | 94.80 | 93.30 | % | 0.75 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 130.00 | 87.30 | 89.80 | 88.55 | % | 0.68 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 135.00 | 82.50 | 84.90 | 83.70 | % | 0.62 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 140.00 | 77.30 | 79.90 | 78.60 | % | 0.56 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 145.00 | 72.30 | 74.90 | 73.60 | % | 0.51 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 150.00 | 67.30 | 69.80 | 68.55 | % | 0.46 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 155.00 | 62.50 | 64.90 | 63.70 | 53.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 9/12/2025 3:59:49 PM EST |
| 160.00 | 57.30 | 59.90 | 58.60 | 47.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 9/12/2025 3:59:49 PM EST |
| 165.00 | 52.40 | 54.90 | 53.65 | 54.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 170.00 | 47.50 | 49.80 | 48.65 | 49.60 | 0.00 | 0.00% | 0.29 | 0 | 50 | 1.28 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 175.00 | 42.40 | 44.90 | 43.65 | 43.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 180.00 | 37.40 | 39.90 | 38.65 | 39.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 185.00 | 32.30 | 34.90 | 33.60 | 34.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 190.00 | 27.50 | 29.90 | 28.70 | 28.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 195.00 | 22.40 | 24.90 | 23.65 | 24.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 200.00 | 17.50 | 20.00 | 18.75 | 19.40 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.61 | 0.99 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 210.00 | 7.50 | 10.20 | 8.85 | 9.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | 0.90 | 0.02 | -0.11 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 220.00 | 1.40 | 1.55 | 1.48 | 1.50 | -0.75 | -33.34% | 0.01 | 157 | 2,006 | 0.18 | 0.40 | 0.07 | -0.17 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 230.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.06 | -28.58% | 0.00 | 28 | 1,815 | 0.22 | 0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 9 | 1,042 | 0.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4,238 | 0.56 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.96 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.72 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.81 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 9/12/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:49 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:49 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 9/12/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 9/12/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/12/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.15 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.04 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.94 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.73 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.21 | -70.00% | 0.00 | 6 | 95 | 0.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 9 | 221 | 0.33 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 210.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.16 | -39.03% | 0.00 | 40 | 3,594 | 0.22 | -0.10 | 0.02 | -0.11 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 220.00 | 2.70 | 3.20 | 2.95 | 2.78 | +0.43 | +18.30% | 0.01 | 22 | 2,908 | 0.17 | -0.60 | 0.07 | -0.17 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 230.00 | 11.40 | 12.60 | 12.00 | 11.65 | +1.25 | +12.02% | 0.05 | 5 | 474 | 0.49 | -0.98 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 240.00 | 20.60 | 22.00 | 21.30 | 21.17 | +0.67 | +3.27% | 0.09 | 110 | 187 | 0.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 250.00 | 30.30 | 32.70 | 31.50 | 31.17 | +11.67 | +59.85% | 0.13 | 110 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 260.00 | 40.30 | 42.90 | 41.60 | 28.62 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:49 PM EST |
| 270.00 | 50.30 | 52.70 | 51.50 | 51.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 9/12/2025 3:59:49 PM EST |
| 280.00 | 60.30 | 62.90 | 61.60 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 290.00 | 70.30 | 72.70 | 71.50 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 300.00 | 80.30 | 82.80 | 81.55 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 310.00 | 90.30 | 92.70 | 91.50 | % | 0.30 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 320.00 | 100.30 | 102.80 | 101.55 | % | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 330.00 | 110.50 | 112.90 | 111.70 | % | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 340.00 | 120.20 | 123.00 | 121.60 | % | 0.36 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST |