Options Chain for CASELLA WASTE SYS INC CL A (CWST) - $91.90 as of 10/8/2025 3:57:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.00 | 39.00 | 37.00 | % | 0.67 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 60.00 | 30.20 | 34.00 | 32.10 | % | 0.54 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 65.00 | 25.00 | 29.00 | 27.00 | % | 0.42 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 70.00 | 20.20 | 24.10 | 22.15 | % | 0.32 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 75.00 | 15.00 | 19.10 | 17.05 | % | 0.23 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.02 | 10/8/2025 2:59:03 PM EST | |||
| 80.00 | 10.50 | 14.10 | 12.30 | % | 0.15 | 0 | 0 | 1.16 | 0.96 | 0.01 | -0.04 | 10/8/2025 2:59:03 PM EST | |||
| 85.00 | 5.10 | 9.20 | 7.15 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.87 | 0.85 | 0.03 | -0.11 | 9/17/2025 | 10/8/2025 2:59:03 PM EST |
| 90.00 | 1.00 | 5.20 | 3.10 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.56 | 0.63 | 0.05 | -0.16 | 9/30/2025 | 10/8/2025 2:59:03 PM EST |
| 95.00 | 0.00 | 2.90 | 1.45 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.47 | 0.35 | 0.05 | -0.14 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.62 | 0.14 | 0.03 | -0.08 | 9/30/2025 | 10/8/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.04 | 0.01 | -0.03 | 10/8/2025 2:59:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.01 | 0.00 | -0.01 | 10/8/2025 2:59:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.02 | 10/8/2025 2:59:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.19 | -0.04 | 0.01 | -0.04 | 9/24/2025 | 10/8/2025 2:59:03 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.90 | -0.15 | 0.03 | -0.11 | 9/29/2025 | 10/8/2025 2:59:03 PM EST |
| 90.00 | 0.00 | 3.20 | 1.60 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.71 | -0.37 | 0.05 | -0.16 | 9/24/2025 | 10/8/2025 2:59:03 PM EST |
| 95.00 | 1.85 | 5.70 | 3.78 | 4.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | -0.65 | 0.05 | -0.14 | 9/11/2025 | 10/8/2025 2:59:03 PM EST |
| 100.00 | 6.10 | 10.20 | 8.15 | 7.82 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.56 | -0.86 | 0.03 | -0.08 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 105.00 | 11.50 | 14.80 | 13.15 | % | 0.13 | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.03 | 10/8/2025 2:59:03 PM EST | |||
| 110.00 | 16.60 | 19.70 | 18.15 | 9.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.16 | -0.99 | 0.00 | -0.01 | 8/21/2025 | 10/8/2025 2:59:03 PM EST |
| 115.00 | 21.10 | 24.80 | 22.95 | % | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 120.00 | 26.10 | 29.90 | 28.00 | % | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 125.00 | 31.10 | 35.10 | 33.10 | % | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 130.00 | 36.10 | 40.10 | 38.10 | % | 0.29 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 135.00 | 41.10 | 45.10 | 43.10 | % | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 140.00 | 46.10 | 50.10 | 48.10 | % | 0.34 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 145.00 | 51.30 | 55.10 | 53.20 | % | 0.37 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST |