Options Chain for WASTE MGMT INC DEL COM (WM) - $197.53 as of 10/29/2025 9:27:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 62.30 | 64.80 | 63.55 | % | 0.47 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 140.00 | 57.30 | 59.80 | 58.55 | % | 0.42 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 145.00 | 52.20 | 54.80 | 53.50 | % | 0.37 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 150.00 | 47.30 | 49.90 | 48.60 | % | 0.32 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 155.00 | 42.30 | 44.90 | 43.60 | % | 0.28 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 160.00 | 37.40 | 39.90 | 38.65 | % | 0.24 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 165.00 | 32.50 | 34.90 | 33.70 | 40.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 170.00 | 27.30 | 28.90 | 28.10 | 28.50 | % | 0.17 | 1 | 0 | 0.44 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 175.00 | 22.60 | 25.00 | 23.80 | % | 0.14 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.03 | 10/29/2025 4:00:06 PM EST | |||
| 180.00 | 17.90 | 20.20 | 19.05 | % | 0.11 | 0 | 0 | 0.42 | 0.96 | 0.01 | -0.04 | 10/29/2025 4:00:06 PM EST | |||
| 185.00 | 13.10 | 15.30 | 14.20 | 18.83 | % | 0.08 | 15 | 0 | 0.35 | 0.90 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 190.00 | 9.00 | 10.50 | 9.75 | 10.50 | -6.00 | -36.37% | 0.05 | 2 | 7 | 0.23 | 0.79 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 195.00 | 5.70 | 6.10 | 5.90 | 5.92 | -6.08 | -50.67% | 0.03 | 30 | 13 | 0.21 | 0.63 | 0.04 | -0.10 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 200.00 | 3.00 | 3.30 | 3.15 | 3.14 | -4.66 | -59.75% | 0.02 | 416 | 98 | 0.20 | 0.44 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 210.00 | 0.60 | 0.75 | 0.68 | 0.75 | -1.25 | -62.50% | 0.00 | 156 | 427 | 0.20 | 0.13 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 220.00 | 0.20 | 0.35 | 0.28 | 0.23 | -0.21 | -47.73% | 0.00 | 425 | 1,765 | 0.25 | 0.03 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 230.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.09 | -47.37% | 0.00 | 137 | 2,274 | 0.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 240.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 82 | 659 | 0.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.38 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.29 | +0.26 | +866.67% | 0.00 | 9 | 65 | 0.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 1.70 | 0.85 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 1.70 | 0.85 | 0.05 | % | 0.00 | 2 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 300.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 4:00:06 PM EST |
| 310.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.70 | 0.85 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.41 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.90 | 0.45 | 0.33 | +0.28 | +560.00% | 0.00 | 12 | 32 | 0.30 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.06 | +150.00% | 0.00 | 15 | 135 | 0.29 | -0.01 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 180.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.18 | +150.00% | 0.00 | 80 | 164 | 0.23 | -0.04 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 185.00 | 0.50 | 0.75 | 0.63 | 0.67 | +0.35 | +109.38% | 0.00 | 91 | 181 | 0.23 | -0.10 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 190.00 | 1.05 | 1.45 | 1.25 | 1.40 | +0.86 | +159.26% | 0.01 | 174 | 748 | 0.21 | -0.21 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 195.00 | 2.55 | 2.90 | 2.73 | 2.74 | +1.67 | +156.08% | 0.01 | 245 | 431 | 0.21 | -0.37 | 0.04 | -0.10 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 200.00 | 4.80 | 5.20 | 5.00 | 5.00 | +3.00 | +150.00% | 0.03 | 306 | 1,295 | 0.20 | -0.56 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 210.00 | 12.30 | 13.20 | 12.75 | 12.79 | +5.61 | +78.14% | 0.06 | 191 | 1,125 | 0.20 | -0.87 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 220.00 | 21.80 | 23.30 | 22.55 | 21.52 | +5.77 | +36.64% | 0.10 | 23 | 277 | 0.38 | -0.97 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 230.00 | 31.30 | 33.40 | 32.35 | 31.90 | +6.90 | +27.60% | 0.14 | 1 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 240.00 | 40.80 | 43.20 | 42.00 | 32.48 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 250.00 | 50.80 | 53.20 | 52.00 | 42.51 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 260.00 | 60.80 | 63.40 | 62.10 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 270.00 | 70.80 | 73.40 | 72.10 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 280.00 | 80.80 | 83.40 | 82.10 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 290.00 | 90.80 | 93.40 | 92.10 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 300.00 | 100.80 | 103.20 | 102.00 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 310.00 | 110.80 | 113.20 | 112.00 | % | 0.36 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 320.00 | 121.70 | 123.10 | 122.40 | % | 0.38 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST |