Options Chain for CASELLA WASTE SYS INC CL A (CWST) - $117.21 as of 5/30/2025 9:07:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 61.10 | 64.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 60.00 | 56.10 | 59.60 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 65.00 | 50.60 | 54.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 70.00 | 46.20 | 49.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 75.00 | 41.30 | 44.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 80.00 | 35.70 | 39.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 85.00 | 30.60 | 34.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 90.00 | 26.50 | 29.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 95.00 | 20.50 | 24.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 100.00 | 15.80 | 19.60 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 105.00 | 10.90 | 14.10 | 11.95 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.95 | 0.01 | -0.01 | 1/21/2025 | 5/30/2025 3:59:57 PM EST |
| 110.00 | 6.30 | 9.00 | 7.05 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.86 | 0.03 | -0.03 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 115.00 | 3.60 | 4.70 | 2.00 | 0.00 | 0.00% | 0 | 522 | 0.27 | 0.64 | 0.06 | -0.05 | 5/14/2025 | 5/30/2025 3:59:57 PM EST |
| 120.00 | 0.10 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 1,197 | 0.17 | 0.31 | 0.07 | -0.05 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.05 | 2.00 | 0.00 | 0.00% | 0 | 21 | 0.31 | 0.10 | 0.03 | -0.03 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.30 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.02 | 0.01 | -0.01 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.60 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.60 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/30/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 1.95 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.25 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.35 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:57 PM EST |
| 105.00 | 0.10 | 0.40 | 1.26 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.05 | 0.01 | -0.01 | 5/12/2025 | 5/30/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.30 | 2.72 | 0.00 | 0.00% | 0 | 250 | 0.34 | -0.14 | 0.03 | -0.03 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 115.00 | 0.25 | 1.85 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.36 | 0.06 | -0.05 | 4/14/2025 | 5/30/2025 3:59:57 PM EST |
| 120.00 | 2.35 | 5.70 | 7.80 | 0.00 | 0.00% | 0 | 10 | 0.20 | -0.69 | 0.07 | -0.05 | 4/21/2025 | 5/30/2025 3:59:57 PM EST |
| 125.00 | 6.70 | 9.80 | % | 0 | 0 | 0.44 | -0.90 | 0.03 | -0.03 | 5/30/2025 3:59:57 PM EST | |||
| 130.00 | 11.40 | 14.70 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 135.00 | 15.70 | 19.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 140.00 | 20.80 | 24.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 145.00 | 25.70 | 29.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 150.00 | 30.60 | 34.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 155.00 | 35.60 | 39.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |