Options Chain for CASELLA WASTE SYS INC CL A (CWST) - $95.60 as of 12/3/2025 3:47:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.70 | 47.80 | 45.75 | % | 0.92 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 55.00 | 38.70 | 42.80 | 40.75 | % | 0.74 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 60.00 | 34.00 | 37.60 | 35.80 | % | 0.60 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 65.00 | 29.20 | 32.70 | 30.95 | % | 0.48 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 70.00 | 24.40 | 27.70 | 26.05 | % | 0.37 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 75.00 | 19.10 | 22.70 | 20.90 | % | 0.28 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 80.00 | 14.40 | 17.90 | 16.15 | % | 0.20 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 85.00 | 9.50 | 12.50 | 11.00 | 6.95 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.77 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:53 PM EST |
| 90.00 | 4.60 | 8.50 | 6.55 | 7.64 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.69 | 0.82 | 0.05 | -0.03 | 11/26/2025 | 12/3/2025 3:59:53 PM EST |
| 95.00 | 0.60 | 4.70 | 2.65 | 3.98 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.56 | 0.51 | 0.07 | -0.06 | 11/26/2025 | 12/3/2025 3:59:53 PM EST |
| 100.00 | 0.05 | 1.00 | 0.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.25 | 0.19 | 0.05 | -0.04 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.04 | 0.02 | -0.02 | 9/11/2025 | 12/3/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/3/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/3/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/3/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/3/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/3/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/3/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/3/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/3/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.45 | 1.23 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.80 | 1.40 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.43 | -0.18 | 0.05 | -0.03 | 11/24/2025 | 12/3/2025 3:59:53 PM EST |
| 95.00 | 0.50 | 3.60 | 2.05 | 3.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.49 | 0.07 | -0.06 | 11/21/2025 | 12/3/2025 3:59:53 PM EST |
| 100.00 | 2.70 | 6.80 | 4.75 | 8.43 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.52 | -0.81 | 0.05 | -0.04 | 9/9/2025 | 12/3/2025 3:59:53 PM EST |
| 105.00 | 8.10 | 11.00 | 9.55 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.57 | -0.96 | 0.02 | -0.02 | 7/29/2025 | 12/3/2025 3:59:53 PM EST |
| 110.00 | 13.10 | 16.00 | 14.55 | 13.14 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 115.00 | 17.30 | 21.10 | 19.20 | 18.14 | 0.00 | 0.00% | 0.17 | 0 | 1,500 | 0.88 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 120.00 | 23.00 | 26.10 | 24.55 | 28.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:53 PM EST |
| 125.00 | 27.40 | 31.10 | 29.25 | 20.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 12/3/2025 3:59:53 PM EST |
| 130.00 | 32.40 | 36.20 | 34.30 | % | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 135.00 | 37.40 | 40.80 | 39.10 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 140.00 | 42.40 | 46.10 | 44.25 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 145.00 | 47.40 | 50.80 | 49.10 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 150.00 | 52.40 | 55.80 | 54.10 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 155.00 | 57.40 | 60.80 | 59.10 | % | 0.38 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 160.00 | 62.40 | 65.80 | 64.10 | % | 0.40 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 165.00 | 67.40 | 71.00 | 69.20 | % | 0.42 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 170.00 | 72.40 | 76.20 | 74.30 | % | 0.44 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST |