Options Chain for CASELLA WASTE SYS INC CL A (CWST) - $77.71 as of 3/23/2026 7:43:08 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 | 22.00 | 25.10 | 23.55 | % | 0.43 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:01 PM EST | |||
| 60.00 | 17.10 | 20.50 | 18.80 | % | 0.31 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.03 | 3/23/2026 4:00:01 PM EST | |||
| 65.00 | 12.70 | 15.80 | 14.25 | % | 0.22 | 0 | 0 | 0.93 | 0.95 | 0.01 | -0.04 | 3/23/2026 4:00:01 PM EST | |||
| 70.00 | 7.50 | 11.40 | 9.45 | % | 0.13 | 0 | 0 | 0.79 | 0.85 | 0.02 | -0.06 | 3/23/2026 4:00:01 PM EST | |||
| 75.00 | 4.50 | 7.20 | 5.85 | % | 0.08 | 0 | 0 | 0.44 | 0.69 | 0.04 | -0.08 | 3/23/2026 4:00:01 PM EST | |||
| 80.00 | 1.85 | 2.80 | 2.33 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.34 | 0.48 | 0.05 | -0.08 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 85.00 | 0.20 | 0.50 | 0.35 | 0.50 | -1.57 | -75.85% | 0.00 | 21 | 2 | 0.25 | 0.24 | 0.04 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 90.00 | 0.05 | 0.35 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.31 | 0.10 | 0.02 | -0.03 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,180 | 0.45 | 0.03 | 0.01 | -0.01 | 3/19/2026 | 3/23/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 133 | 0.52 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 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 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.03 | 3/23/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 1.05 | -0.05 | 0.01 | -0.04 | 3/23/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 3.50 | 1.75 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.91 | -0.15 | 0.02 | -0.06 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 75.00 | 0.35 | 3.90 | 2.13 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | -0.31 | 0.04 | -0.08 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 80.00 | 1.60 | 5.70 | 3.65 | % | 0.05 | 0 | 0 | 0.61 | -0.52 | 0.05 | -0.08 | 3/23/2026 4:00:01 PM EST | |||
| 85.00 | 5.00 | 8.40 | 6.70 | % | 0.08 | 0 | 0 | 0.54 | -0.76 | 0.04 | -0.05 | 3/23/2026 4:00:01 PM EST | |||
| 90.00 | 10.50 | 12.70 | 11.60 | 3.47 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.59 | -0.90 | 0.02 | -0.03 | 3/10/2026 | 3/23/2026 4:00:01 PM EST |
| 95.00 | 15.00 | 17.90 | 16.45 | 6.60 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.77 | -0.97 | 0.01 | -0.01 | 3/10/2026 | 3/23/2026 4:00:01 PM EST |
| 100.00 | 20.50 | 22.90 | 21.70 | % | 0.22 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 105.00 | 25.50 | 27.90 | 26.70 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 110.00 | 29.80 | 33.90 | 31.85 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 115.00 | 34.80 | 39.00 | 36.90 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 120.00 | 39.80 | 44.00 | 41.90 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 125.00 | 44.80 | 48.90 | 46.85 | % | 0.37 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 130.00 | 49.80 | 54.10 | 51.95 | % | 0.40 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 135.00 | 54.80 | 58.90 | 56.85 | % | 0.42 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 140.00 | 59.80 | 64.00 | 61.90 | % | 0.44 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 145.00 | 64.80 | 68.90 | 66.85 | % | 0.46 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 150.00 | 69.80 | 74.10 | 71.95 | % | 0.48 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 155.00 | 74.80 | 79.10 | 76.95 | % | 0.50 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST |