Options Chain for WASTE MGMT INC DEL COM (WM) - $233.42 as of 2/20/2026 4:08:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 118.40 | 122.40 | 120.40 | 121.20 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:07 PM EST |
| 115.00 | 113.40 | 117.40 | 115.40 | % | 1.00 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 120.00 | 108.50 | 112.50 | 110.50 | % | 0.92 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 125.00 | 103.50 | 107.50 | 105.50 | % | 0.84 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 130.00 | 98.50 | 102.50 | 100.50 | 72.46 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 2/20/2026 4:00:07 PM EST |
| 135.00 | 93.50 | 97.50 | 95.50 | 92.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 2/20/2026 4:00:07 PM EST |
| 140.00 | 88.50 | 92.40 | 90.45 | 90.08 | 0.00 | 0.00% | 0.65 | 0 | 31 | 1.29 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:07 PM EST |
| 145.00 | 83.50 | 87.50 | 85.50 | % | 0.59 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 150.00 | 78.60 | 82.40 | 80.50 | 71.52 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 2/20/2026 4:00:07 PM EST |
| 155.00 | 73.50 | 77.50 | 75.50 | 59.45 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/20/2026 4:00:07 PM EST |
| 160.00 | 68.50 | 72.40 | 70.45 | 50.49 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/20/2026 4:00:07 PM EST |
| 165.00 | 63.60 | 67.60 | 65.60 | 38.20 | 0.00 | 0.00% | 0.40 | 0 | 8 | 0.94 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 4:00:07 PM EST |
| 170.00 | 58.60 | 62.40 | 60.50 | 45.75 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/20/2026 4:00:07 PM EST |
| 175.00 | 53.60 | 57.40 | 55.50 | 40.46 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 2/20/2026 4:00:07 PM EST |
| 180.00 | 49.00 | 52.50 | 50.75 | 52.00 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.75 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:07 PM EST |
| 185.00 | 44.30 | 47.50 | 45.90 | 47.77 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.68 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:07 PM EST |
| 190.00 | 39.10 | 42.60 | 40.85 | 44.10 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:07 PM EST |
| 195.00 | 33.70 | 37.50 | 35.60 | 34.40 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.57 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:07 PM EST |
| 200.00 | 29.40 | 32.50 | 30.95 | 30.50 | 0.00 | 0.00% | 0.15 | 0 | 141 | 0.49 | 0.98 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 4:00:07 PM EST |
| 210.00 | 20.30 | 22.40 | 21.35 | 24.65 | 0.00 | 0.00% | 0.10 | 0 | 354 | 0.36 | 0.92 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 220.00 | 11.40 | 12.50 | 11.95 | 12.50 | -5.65 | -31.13% | 0.05 | 19 | 358 | 0.23 | 0.79 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 230.00 | 4.60 | 5.10 | 4.85 | 5.45 | -2.25 | -29.23% | 0.02 | 38 | 695 | 0.20 | 0.50 | 0.04 | -0.07 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 240.00 | 1.10 | 1.45 | 1.28 | 1.35 | -1.18 | -46.64% | 0.01 | 144 | 1,736 | 0.18 | 0.20 | 0.03 | -0.06 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 250.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.30 | -42.86% | 0.00 | 94 | 954 | 0.20 | 0.06 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 260.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.15 | -42.86% | 0.00 | 8 | 313 | 0.24 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.33 | +0.10 | +43.48% | 0.00 | 1 | 118 | 0.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.36 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.65 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 2/20/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 2/20/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 2/20/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/20/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 2/20/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 2/20/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/20/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/20/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.12 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 2/20/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/20/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.53 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.08 | +66.67% | 0.00 | 1 | 214 | 0.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 228 | 0.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.25 | -0.16 | -39.03% | 0.00 | 1 | 239 | 0.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.24 | -0.01 | -4.00% | 0.00 | 4 | 257 | 0.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 200.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 4 | 768 | 0.28 | -0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 210.00 | 0.40 | 0.65 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 29 | 767 | 0.23 | -0.08 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 220.00 | 1.40 | 1.80 | 1.60 | 1.66 | +0.26 | +18.58% | 0.01 | 53 | 415 | 0.20 | -0.21 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 230.00 | 4.50 | 5.00 | 4.75 | 4.46 | +0.73 | +19.58% | 0.02 | 28 | 459 | 0.18 | -0.50 | 0.04 | -0.07 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 240.00 | 10.40 | 12.20 | 11.30 | 11.14 | +2.24 | +25.17% | 0.05 | 11 | 117 | 0.17 | -0.80 | 0.03 | -0.06 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 250.00 | 18.60 | 22.20 | 20.40 | 15.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | -0.94 | 0.01 | -0.02 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 260.00 | 28.20 | 32.00 | 30.10 | 27.80 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.41 | -0.99 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 270.00 | 38.30 | 42.10 | 40.20 | % | 0.15 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 280.00 | 48.20 | 52.00 | 50.10 | % | 0.18 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 290.00 | 58.20 | 62.10 | 60.15 | 70.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:07 PM EST |
| 300.00 | 68.00 | 72.20 | 70.10 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 310.00 | 78.10 | 82.00 | 80.05 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 320.00 | 88.00 | 92.00 | 90.00 | 89.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 2/20/2026 4:00:07 PM EST |
| 330.00 | 97.90 | 102.00 | 99.95 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 340.00 | 107.90 | 111.90 | 109.90 | 111.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 2/20/2026 4:00:07 PM EST |