Options Chain for WASTE MGMT INC DEL COM (WM) - $218.92 as of 9/1/2026 11:59:08 AM 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 | 102.80 | 105.50 | 104.15 | 104.20 | 0.00 | 0.00% | 0.91 | 0 | 7 | 1.66 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 120.00 | 97.80 | 100.50 | 99.15 | 107.58 | 0.00 | 0.00% | 0.83 | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 3:59:56 PM EST |
| 125.00 | 92.90 | 95.50 | 94.20 | 102.89 | 0.00 | 0.00% | 0.75 | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 3:59:56 PM EST |
| 130.00 | 87.90 | 90.20 | 89.05 | 97.91 | 0.00 | 0.00% | 0.68 | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 3:59:56 PM EST |
| 135.00 | 82.80 | 86.60 | 84.70 | % | 0.63 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 140.00 | 77.80 | 81.60 | 79.70 | 85.55 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 3:59:56 PM EST |
| 145.00 | 72.80 | 76.60 | 74.70 | % | 0.52 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 150.00 | 67.80 | 71.60 | 69.70 | % | 0.46 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 155.00 | 62.80 | 66.60 | 64.70 | % | 0.42 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 160.00 | 57.80 | 61.70 | 59.75 | % | 0.37 | 0 | 7 | 1.19 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 165.00 | 52.80 | 56.70 | 54.75 | 61.40 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 3:59:56 PM EST |
| 170.00 | 48.60 | 51.80 | 50.20 | 49.14 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/1/2026 3:59:56 PM EST |
| 175.00 | 42.80 | 46.70 | 44.75 | 50.73 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.92 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:56 PM EST |
| 180.00 | 37.90 | 41.40 | 39.65 | 47.37 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.80 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 3:59:56 PM EST |
| 185.00 | 33.30 | 35.80 | 34.55 | 37.33 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.65 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 190.00 | 28.20 | 30.70 | 29.45 | 37.20 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.56 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 9/1/2026 3:59:56 PM EST |
| 195.00 | 23.40 | 25.40 | 24.40 | 31.90 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.45 | 0.98 | 0.00 | -0.02 | 8/13/2026 | 9/1/2026 3:59:56 PM EST |
| 200.00 | 18.60 | 20.40 | 19.50 | 18.80 | 0.00 | 0.00% | 0.10 | 0 | 154 | 0.38 | 0.96 | 0.01 | -0.03 | 8/27/2026 | 9/1/2026 3:59:56 PM EST |
| 210.00 | 8.90 | 10.70 | 9.80 | 11.59 | 0.00 | 0.00% | 0.05 | 0 | 231 | 0.25 | 0.84 | 0.02 | -0.08 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 220.00 | 2.75 | 4.30 | 3.53 | 3.20 | +0.15 | +4.92% | 0.02 | 1,203 | 396 | 0.19 | 0.50 | 0.04 | -0.11 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 230.00 | 0.45 | 0.60 | 0.53 | 0.51 | +0.06 | +13.34% | 0.00 | 83 | 1,899 | 0.18 | 0.15 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 34 | 2,179 | 0.22 | 0.02 | 0.01 | -0.01 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.22 | +0.16 | +266.67% | 0.00 | 1 | 1,496 | 0.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 895 | 0.55 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.51 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.96 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 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 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/1/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 21 | 1.92 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/1/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/1/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/1/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/1/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/1/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/1/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.75 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.29 | -0.02 | 0.00 | -0.02 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.18 | +0.12 | +200.00% | 0.00 | 1 | 440 | 0.26 | -0.04 | 0.01 | -0.03 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 210.00 | 0.50 | 0.85 | 0.68 | 0.82 | +0.12 | +17.15% | 0.00 | 1,056 | 2,895 | 0.20 | -0.16 | 0.02 | -0.08 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 220.00 | 3.90 | 4.50 | 4.20 | 4.00 | -0.15 | -3.62% | 0.02 | 43 | 9,663 | 0.22 | -0.50 | 0.04 | -0.11 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 230.00 | 10.80 | 12.20 | 11.50 | 10.78 | 0.00 | 0.00% | 0.05 | 0 | 903 | 0.25 | -0.85 | 0.02 | -0.06 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 240.00 | 20.50 | 22.20 | 21.35 | 21.15 | 0.00 | 0.00% | 0.09 | 0 | 432 | 0.41 | -0.98 | 0.01 | -0.01 | 8/27/2026 | 9/1/2026 3:59:56 PM EST |
| 250.00 | 30.40 | 32.10 | 31.25 | 27.30 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.52 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:56 PM EST |
| 260.00 | 40.00 | 42.50 | 41.25 | 23.80 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 3:59:56 PM EST |
| 270.00 | 49.80 | 52.70 | 51.25 | 47.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:56 PM EST |
| 280.00 | 59.50 | 62.70 | 61.10 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 290.00 | 69.40 | 72.90 | 71.15 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 300.00 | 79.80 | 82.80 | 81.30 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 310.00 | 89.70 | 92.80 | 91.25 | % | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 320.00 | 99.80 | 102.60 | 101.20 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 330.00 | 109.70 | 111.80 | 110.75 | % | 0.34 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 340.00 | 119.40 | 122.80 | 121.10 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 350.00 | 129.40 | 132.80 | 131.10 | % | 0.37 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST |