Options Chain for CASELLA WASTE SYS INC CL A (CWST) - $99.65 as of 8/13/2025 3:17:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 37.50 | 41.70 | 39.60 | % | 0.66 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 65.00 | 32.60 | 36.70 | 34.65 | % | 0.53 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 70.00 | 27.60 | 31.70 | 29.65 | % | 0.42 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 75.00 | 22.60 | 26.60 | 24.60 | % | 0.33 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 80.00 | 17.60 | 21.10 | 19.35 | % | 0.24 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 85.00 | 12.90 | 16.30 | 14.60 | % | 0.17 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 90.00 | 8.20 | 10.80 | 9.50 | % | 0.11 | 0 | 0 | 1.58 | 0.99 | 0.01 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 95.00 | 2.65 | 6.10 | 4.38 | % | 0.05 | 0 | 0 | 1.14 | 0.87 | 0.05 | -0.23 | 8/13/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.01 | 0.47 | 0.10 | -0.41 | 8/13/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.43 | 0.09 | 0.04 | -0.16 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.93 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 8/13/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.05 | 1.03 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.33 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.96 | -0.01 | 0.01 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.99 | -0.13 | 0.05 | -0.23 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 100.00 | 0.60 | 3.00 | 1.80 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.54 | -0.53 | 0.10 | -0.41 | 6/23/2025 | 8/13/2025 3:59:59 PM EST |
| 105.00 | 4.60 | 6.60 | 5.60 | 5.39 | -0.89 | -14.18% | 0.05 | 1 | 1 | 1.07 | -0.91 | 0.04 | -0.16 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 110.00 | 9.20 | 12.30 | 10.75 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 8/1/2025 | 8/13/2025 3:59:59 PM EST |
| 115.00 | 14.10 | 17.40 | 15.75 | % | 0.14 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 120.00 | 19.00 | 22.40 | 20.70 | % | 0.17 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 125.00 | 24.00 | 27.40 | 25.70 | 19.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:59 PM EST |
| 130.00 | 29.00 | 32.40 | 30.70 | % | 0.24 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 135.00 | 33.60 | 37.30 | 35.45 | % | 0.26 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 140.00 | 38.60 | 42.40 | 40.50 | % | 0.29 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 145.00 | 43.60 | 47.30 | 45.45 | % | 0.31 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 48.50 | 52.10 | 50.30 | % | 0.34 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 155.00 | 53.50 | 57.40 | 55.45 | % | 0.36 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 160.00 | 58.50 | 62.40 | 60.45 | % | 0.38 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 165.00 | 63.60 | 67.40 | 65.50 | % | 0.40 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 170.00 | 68.50 | 72.30 | 70.40 | % | 0.41 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |