Options Chain for CASELLA WASTE SYS INC CL A (CWST) - $90.68 as of 3/13/2026 9:25:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 31.40 | 35.60 | 33.50 | % | 0.61 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 60.00 | 26.70 | 30.70 | 28.70 | % | 0.48 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 65.00 | 22.50 | 25.70 | 24.10 | % | 0.37 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 3/13/2026 4:00:11 PM EST | |||
| 70.00 | 17.90 | 20.40 | 19.15 | % | 0.27 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 3/13/2026 4:00:11 PM EST | |||
| 75.00 | 12.80 | 15.90 | 14.35 | % | 0.19 | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.04 | 3/13/2026 4:00:11 PM EST | |||
| 80.00 | 8.40 | 11.80 | 10.10 | % | 0.13 | 0 | 0 | 0.60 | 0.84 | 0.02 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 85.00 | 5.20 | 8.10 | 6.65 | % | 0.08 | 0 | 0 | 0.39 | 0.68 | 0.04 | -0.07 | 3/13/2026 4:00:11 PM EST | |||
| 90.00 | 2.65 | 4.80 | 3.73 | % | 0.04 | 0 | 0 | 0.38 | 0.49 | 0.04 | -0.07 | 3/13/2026 4:00:11 PM EST | |||
| 95.00 | 1.05 | 1.70 | 1.38 | 1.52 | -0.93 | -37.96% | 0.01 | 1,001 | 145 | 0.31 | 0.31 | 0.04 | -0.06 | 3/13/2026 | 3/13/2026 4:00:11 PM EST |
| 100.00 | 0.35 | 0.80 | 0.58 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.32 | 0.17 | 0.03 | -0.04 | 3/12/2026 | 3/13/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.69 | 0.08 | 0.02 | -0.02 | 3/13/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.01 | -0.01 | 3/13/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 3/13/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 3/13/2026 4:00:11 PM EST | |||
| 70.00 | 0.25 | 0.70 | 0.48 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.03 | 3/13/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.77 | -0.06 | 0.01 | -0.04 | 3/13/2026 4:00:11 PM EST | |||
| 80.00 | 0.40 | 3.20 | 1.80 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.02 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 85.00 | 1.05 | 4.30 | 2.68 | % | 0.03 | 0 | 0 | 0.41 | -0.32 | 0.04 | -0.07 | 3/13/2026 4:00:11 PM EST | |||
| 90.00 | 2.90 | 5.50 | 4.20 | 3.47 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.33 | -0.51 | 0.04 | -0.07 | 3/10/2026 | 3/13/2026 4:00:11 PM EST |
| 95.00 | 6.10 | 8.90 | 7.50 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.48 | -0.69 | 0.04 | -0.06 | 3/10/2026 | 3/13/2026 4:00:11 PM EST |
| 100.00 | 10.40 | 13.20 | 11.80 | % | 0.12 | 0 | 0 | 0.54 | -0.83 | 0.03 | -0.04 | 3/13/2026 4:00:11 PM EST | |||
| 105.00 | 15.10 | 18.50 | 16.80 | % | 0.16 | 0 | 0 | 0.69 | -0.92 | 0.02 | -0.02 | 3/13/2026 4:00:11 PM EST | |||
| 110.00 | 19.90 | 23.80 | 21.85 | % | 0.20 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 3/13/2026 4:00:11 PM EST | |||
| 115.00 | 25.40 | 28.80 | 27.10 | % | 0.24 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 3/13/2026 4:00:11 PM EST | |||
| 120.00 | 30.00 | 33.70 | 31.85 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 125.00 | 34.90 | 38.80 | 36.85 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 130.00 | 39.90 | 43.80 | 41.85 | % | 0.32 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 135.00 | 44.90 | 48.80 | 46.85 | % | 0.35 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 140.00 | 49.90 | 53.80 | 51.85 | % | 0.37 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 145.00 | 54.90 | 58.70 | 56.80 | % | 0.39 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 150.00 | 59.80 | 63.80 | 61.80 | % | 0.41 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 155.00 | 64.90 | 68.80 | 66.85 | % | 0.43 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST |