Options Chain for WASTE MGMT INC DEL COM (WM) - $235.81 as of 10/27/2026 10:05:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 93.60 | 98.50 | 96.05 | 96.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 145.00 | 88.60 | 93.50 | 91.05 | % | 0.63 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 150.00 | 83.60 | 88.50 | 86.05 | % | 0.57 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 155.00 | 78.60 | 83.50 | 81.05 | % | 0.52 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 160.00 | 73.60 | 78.50 | 76.05 | % | 0.48 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 165.00 | 68.60 | 73.50 | 71.05 | % | 0.43 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 170.00 | 63.60 | 68.50 | 66.05 | 34.01 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 3:59:59 PM EST |
| 175.00 | 58.60 | 63.40 | 61.00 | % | 0.35 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 180.00 | 53.60 | 58.40 | 56.00 | % | 0.31 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 185.00 | 49.00 | 53.50 | 51.25 | % | 0.28 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 190.00 | 43.60 | 48.40 | 46.00 | 32.82 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.71 | 0.99 | 0.00 | -0.03 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 195.00 | 39.00 | 43.80 | 41.40 | 27.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.66 | 0.98 | 0.00 | -0.03 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 200.00 | 34.00 | 38.70 | 36.35 | 35.90 | +5.30 | +17.32% | 0.18 | 1 | 36 | 0.61 | 0.97 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 210.00 | 25.00 | 28.50 | 26.75 | 25.90 | -5.60 | -17.78% | 0.13 | 24 | 338 | 0.47 | 0.93 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 220.00 | 16.40 | 19.00 | 17.70 | 17.18 | -5.42 | -23.99% | 0.08 | 7 | 487 | 0.27 | 0.84 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 230.00 | 8.60 | 11.30 | 9.95 | 9.61 | -4.27 | -30.77% | 0.04 | 28 | 802 | 0.27 | 0.67 | 0.02 | -0.13 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 240.00 | 4.40 | 4.80 | 4.60 | 4.50 | -3.10 | -40.79% | 0.02 | 106 | 914 | 0.25 | 0.41 | 0.03 | -0.13 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 250.00 | 1.45 | 1.70 | 1.58 | 1.70 | -1.72 | -50.30% | 0.01 | 292 | 793 | 0.25 | 0.20 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 260.00 | 0.50 | 0.60 | 0.55 | 0.51 | -0.74 | -59.20% | 0.00 | 225 | 244 | 0.25 | 0.08 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 270.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.21 | -55.27% | 0.00 | 18 | 58 | 0.26 | 0.02 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 67 | 13 | 0.30 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.71 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.11 | % | 0.00 | 1 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST | |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.06 | % | 0.00 | 1 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.97 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.90 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 4.90 | 2.45 | 0.04 | -0.01 | -20.00% | 0.01 | 4 | 206 | 0.43 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 78 | 317 | 0.39 | 0.00 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 190.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 52 | 226 | 0.37 | -0.01 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 195.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 48 | 403 | 0.34 | -0.02 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 200.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 16 | 291 | 0.32 | -0.03 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 210.00 | 0.35 | 0.55 | 0.45 | 0.38 | +0.10 | +35.72% | 0.00 | 765 | 643 | 0.29 | -0.07 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 220.00 | 1.05 | 1.25 | 1.15 | 1.13 | +0.48 | +73.85% | 0.01 | 211 | 573 | 0.26 | -0.16 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 230.00 | 3.20 | 3.60 | 3.40 | 3.60 | +1.40 | +63.64% | 0.01 | 284 | 363 | 0.26 | -0.33 | 0.02 | -0.13 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 240.00 | 7.00 | 10.10 | 8.55 | 8.43 | +2.93 | +53.28% | 0.04 | 46 | 91 | 0.26 | -0.59 | 0.03 | -0.13 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 250.00 | 13.80 | 16.70 | 15.25 | 11.92 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.32 | -0.80 | 0.02 | -0.09 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 260.00 | 22.90 | 26.30 | 24.60 | 20.90 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.41 | -0.92 | 0.01 | -0.05 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 270.00 | 32.00 | 36.80 | 34.40 | % | 0.13 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 280.00 | 42.00 | 46.80 | 44.40 | % | 0.16 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 290.00 | 52.00 | 56.80 | 54.40 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 300.00 | 62.00 | 66.80 | 64.40 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 310.00 | 72.00 | 76.90 | 74.45 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 320.00 | 82.00 | 86.90 | 84.45 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |