Options Chain for CASELLA WASTE SYS INC CL A (CWST) - $116.75 as of 5/5/2025 2:53:45 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 61.30 | 65.30 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
60.00 | 56.50 | 60.30 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
65.00 | 51.40 | 55.40 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
70.00 | 46.30 | 50.30 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
75.00 | 41.50 | 45.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
80.00 | 36.80 | 40.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
85.00 | 31.80 | 35.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
90.00 | 26.40 | 30.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
95.00 | 22.30 | 24.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
100.00 | 17.10 | 20.20 | 16.52 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
105.00 | 12.60 | 14.70 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.97 | 0.01 | -0.03 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
110.00 | 8.10 | 9.20 | 8.15 | +0.66 | +8.82% | 2 | 6 | 0.47 | 0.90 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
115.00 | 3.90 | 5.50 | 5.10 | +1.10 | +27.50% | 3 | 212 | 0.34 | 0.72 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
120.00 | 0.15 | 2.70 | 1.44 | 0.00 | 0.00% | 0 | 468 | 0.42 | 0.38 | 0.07 | -0.10 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
125.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 594 | 0.45 | 0.11 | 0.04 | -0.05 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
135.00 | 0.00 | 0.90 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
145.00 | 0.00 | 1.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
65.00 | 0.00 | 0.10 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
70.00 | 0.00 | 1.20 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
75.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
80.00 | 0.00 | 1.20 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
90.00 | 0.00 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
95.00 | 0.00 | 1.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
100.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
105.00 | 0.00 | 0.20 | 1.39 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.03 | 0.01 | -0.03 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
110.00 | 0.00 | 0.70 | 0.50 | -0.30 | -37.50% | 3 | 18 | 0.42 | -0.10 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
115.00 | 0.00 | 2.35 | 1.70 | -0.30 | -15.00% | 2 | 164 | 0.47 | -0.28 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
120.00 | 2.65 | 3.60 | 4.88 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.62 | 0.07 | -0.10 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
125.00 | 5.90 | 8.30 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.89 | 0.04 | -0.05 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
130.00 | 10.80 | 13.10 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
135.00 | 15.00 | 17.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
140.00 | 20.20 | 23.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
145.00 | 25.00 | 28.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
150.00 | 30.20 | 33.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
155.00 | 35.00 | 38.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
160.00 | 40.00 | 43.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |