Options Chain for WASTE MGMT INC DEL COM (WM) - $238.00 as of 5/30/2025 6:08:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 139.50 | 143.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 134.50 | 138.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 129.60 | 132.90 | 105.50 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 5/30/2025 4:00:00 PM EST |
| 115.00 | 124.50 | 128.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 120.00 | 120.20 | 123.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 125.00 | 115.20 | 118.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 130.00 | 109.60 | 113.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 135.00 | 105.20 | 106.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 140.00 | 100.40 | 102.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 145.00 | 94.60 | 98.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 150.00 | 90.30 | 93.20 | 85.01 | 0.00 | 0.00% | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 85.20 | 88.20 | 74.90 | 0.00 | 0.00% | 0 | 8 | 1.14 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 80.30 | 83.20 | 75.01 | 0.00 | 0.00% | 0 | 15 | 1.13 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 75.30 | 78.10 | 72.56 | 0.00 | 0.00% | 0 | 53 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 70.50 | 72.40 | 67.09 | 0.00 | 0.00% | 0 | 28 | 0.94 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 65.40 | 67.30 | 61.50 | 0.00 | 0.00% | 0 | 27 | 0.85 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 60.30 | 63.20 | 59.12 | +8.01 | +15.68% | 1 | 25 | 0.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 55.40 | 57.00 | 35.50 | 0.00 | 0.00% | 0 | 76 | 0.71 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 50.50 | 53.20 | 48.03 | 0.00 | 0.00% | 0 | 69 | 0.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 195.00 | 44.60 | 47.20 | 35.70 | 0.00 | 0.00% | 0 | 146 | 0.60 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 4:00:00 PM EST |
| 200.00 | 40.50 | 42.10 | 37.22 | 0.00 | 0.00% | 0 | 226 | 0.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 210.00 | 29.50 | 32.90 | 31.00 | +3.00 | +10.72% | 2 | 294 | 0.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 220.00 | 20.70 | 22.70 | 21.15 | +3.09 | +17.11% | 5 | 647 | 0.35 | 0.96 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 230.00 | 11.40 | 12.20 | 12.20 | +3.25 | +36.32% | 27 | 1,173 | 0.20 | 0.84 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 240.00 | 3.80 | 4.20 | 4.20 | +1.65 | +64.71% | 165 | 1,919 | 0.16 | 0.54 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 250.00 | 0.50 | 0.65 | 0.60 | +0.30 | +100.00% | 130 | 615 | 0.14 | 0.13 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 260.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 42 | 116 | 0.16 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.28 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 58 | 0.42 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 1.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 310.00 | 0.00 | 1.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 1.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 1.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 1.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 350.00 | 0.00 | 2.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.30 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.30 | 0.09 | -0.11 | -55.00% | 1 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.30 | 0.34 | % | 1 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 140.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.35 | 1.00 | 0.00 | 0.00% | 0 | 37 | 0.92 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 42 | 0.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.40 | 1.10 | 0.00 | 0.00% | 0 | 258 | 0.82 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.77 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 293 | 0.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 357 | 0.68 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 97 | 0.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 0.05 | 0.15 | 0.05 | -0.25 | -83.34% | 6 | 271 | 0.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 195.00 | 0.05 | 0.15 | 0.11 | +0.01 | +10.00% | 13 | 203 | 0.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 200.00 | 0.05 | 0.20 | 0.40 | +0.25 | +166.67% | 1 | 358 | 0.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 210.00 | 0.05 | 0.25 | 0.15 | -0.10 | -40.00% | 25 | 661 | 0.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 220.00 | 0.30 | 0.35 | 0.32 | -0.23 | -41.82% | 30 | 742 | 0.24 | -0.04 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 230.00 | 0.65 | 0.80 | 0.75 | -0.65 | -46.43% | 75 | 1,171 | 0.18 | -0.16 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 240.00 | 3.00 | 3.40 | 2.95 | -2.95 | -50.00% | 120 | 206 | 0.16 | -0.46 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 250.00 | 9.40 | 10.50 | 9.60 | -15.70 | -62.06% | 11 | 28 | 0.15 | -0.87 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 260.00 | 18.40 | 20.40 | 35.20 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.98 | 0.01 | -0.01 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 270.00 | 28.60 | 31.20 | 50.20 | 0.00 | 0.00% | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:00 PM EST |
| 280.00 | 37.50 | 40.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 290.00 | 47.60 | 51.20 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 300.00 | 57.80 | 61.10 | 76.70 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 310.00 | 68.00 | 71.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 320.00 | 77.60 | 81.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 330.00 | 87.90 | 91.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 340.00 | 97.90 | 100.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 350.00 | 107.40 | 111.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |