Options Chain for CASELLA WASTE SYS INC CL A (CWST) - $100.88 as of 2/2/2026 10:32:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.10 | 53.80 | 52.45 | % | 1.05 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 55.00 | 46.10 | 48.70 | 47.40 | % | 0.86 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 60.00 | 41.10 | 44.10 | 42.60 | % | 0.71 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 65.00 | 36.10 | 38.80 | 37.45 | % | 0.58 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 70.00 | 31.00 | 34.70 | 32.85 | % | 0.47 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 75.00 | 26.10 | 28.80 | 27.45 | % | 0.37 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 80.00 | 21.20 | 24.10 | 22.65 | % | 0.28 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 85.00 | 16.20 | 18.90 | 17.55 | % | 0.21 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 90.00 | 11.30 | 14.20 | 12.75 | 10.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.70 | 0.97 | 0.02 | -0.01 | 1/9/2026 | 2/2/2026 10:59:03 AM EST |
| 95.00 | 7.00 | 9.60 | 8.30 | % | 0.09 | 0 | 0 | 0.61 | 0.82 | 0.03 | -0.05 | 2/2/2026 10:59:03 AM EST | |||
| 100.00 | 3.30 | 5.70 | 4.50 | 2.96 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.36 | 0.63 | 0.05 | -0.07 | 1/13/2026 | 2/2/2026 10:59:03 AM EST |
| 105.00 | 0.55 | 3.80 | 2.18 | % | 0.02 | 0 | 0 | 0.36 | 0.38 | 0.05 | -0.07 | 2/2/2026 10:59:03 AM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | 0.18 | 0.03 | -0.05 | 1/21/2026 | 2/2/2026 10:59:03 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.07 | 0.02 | -0.03 | 2/2/2026 10:59:03 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.01 | -0.01 | 2/2/2026 10:59:03 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 10:59:03 AM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.02 | -0.01 | 2/2/2026 10:59:03 AM EST | |||
| 95.00 | 0.05 | 3.00 | 1.53 | % | 0.02 | 0 | 0 | 0.42 | -0.18 | 0.03 | -0.05 | 2/2/2026 10:59:03 AM EST | |||
| 100.00 | 1.05 | 3.90 | 2.48 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.37 | 0.05 | -0.07 | 1/7/2026 | 2/2/2026 10:59:03 AM EST |
| 105.00 | 3.40 | 6.40 | 4.90 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.34 | -0.62 | 0.05 | -0.07 | 12/31/2025 | 2/2/2026 10:59:03 AM EST |
| 110.00 | 7.10 | 9.70 | 8.40 | % | 0.08 | 0 | 0 | 0.51 | -0.82 | 0.03 | -0.05 | 2/2/2026 10:59:03 AM EST | |||
| 115.00 | 10.70 | 14.20 | 12.45 | % | 0.11 | 0 | 0 | 0.58 | -0.93 | 0.02 | -0.03 | 2/2/2026 10:59:03 AM EST | |||
| 120.00 | 16.40 | 19.20 | 17.80 | % | 0.15 | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 2/2/2026 10:59:03 AM EST | |||
| 125.00 | 21.10 | 24.20 | 22.65 | % | 0.18 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 130.00 | 26.10 | 29.20 | 27.65 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 135.00 | 31.20 | 34.20 | 32.70 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 140.00 | 35.70 | 39.20 | 37.45 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 145.00 | 41.10 | 44.10 | 42.60 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 150.00 | 46.10 | 49.10 | 47.60 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST |