Options Chain for CASELLA WASTE SYS INC CL A (CWST) - $115.65 as of 5/27/2025 2:57:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.00 | 59.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 65.00 | 51.10 | 55.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 70.00 | 46.00 | 49.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 75.00 | 41.10 | 45.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 80.00 | 36.20 | 40.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 85.00 | 31.30 | 35.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 90.00 | 26.40 | 30.40 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 95.00 | 21.60 | 23.90 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 100.00 | 16.50 | 19.40 | % | 0 | 0 | 0.44 | 0.97 | 0.01 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 105.00 | 12.20 | 15.70 | 12.91 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.91 | 0.02 | -0.03 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 110.00 | 7.70 | 11.20 | % | 0 | 0 | 0.37 | 0.81 | 0.03 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 115.00 | 5.70 | 7.60 | % | 0 | 0 | 0.24 | 0.65 | 0.04 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 120.00 | 3.00 | 4.60 | 2.95 | -0.05 | -1.67% | 1 | 1 | 0.22 | 0.43 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 125.00 | 0.05 | 3.00 | % | 0 | 0 | 0.17 | 0.21 | 0.03 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 130.00 | 0.35 | 1.05 | % | 0 | 0 | 0.22 | 0.08 | 0.02 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.29 | 0.04 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 0.42 | -0.03 | 0.01 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 0.37 | -0.09 | 0.02 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 110.00 | 0.30 | 2.50 | % | 0 | 0 | 0.25 | -0.19 | 0.03 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 115.00 | 1.85 | 3.80 | % | 0 | 0 | 0.26 | -0.35 | 0.04 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 120.00 | 4.60 | 6.10 | % | 0 | 0 | 0.24 | -0.57 | 0.04 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 125.00 | 8.10 | 10.30 | % | 0 | 0 | 0.25 | -0.79 | 0.03 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 130.00 | 11.50 | 14.80 | % | 0 | 0 | 0.37 | -0.92 | 0.02 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 135.00 | 16.60 | 19.40 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 140.00 | 21.60 | 24.40 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 145.00 | 25.80 | 28.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 150.00 | 31.00 | 34.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 155.00 | 35.50 | 39.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 160.00 | 40.40 | 44.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 165.00 | 45.80 | 49.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 170.00 | 50.80 | 54.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |