Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $45.15 as of 11/26/2025 3:07:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.10 | 25.20 | 23.15 | % | 1.03 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 18.60 | 22.90 | 20.75 | % | 0.83 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 30.00 | 13.70 | 17.90 | 15.80 | % | 0.53 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 35.00 | 8.80 | 12.60 | 10.70 | % | 0.31 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 40.00 | 4.00 | 7.40 | 5.70 | 4.33 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.66 | 0.90 | 0.04 | -0.01 | 11/12/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 1.70 | 2.35 | 2.03 | 2.45 | +0.60 | +32.44% | 0.05 | 6 | 185 | 0.27 | 0.55 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.43 | 0.18 | 0.06 | -0.01 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.66 | 0.03 | 0.02 | 0.00 | 9/2/2025 | 11/26/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.93 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.59 | -0.10 | 0.04 | -0.01 | 11/12/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 0.05 | 3.30 | 1.68 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.27 | -0.45 | 0.09 | -0.02 | 11/18/2025 | 11/26/2025 3:59:53 PM EST |
| 50.00 | 3.30 | 6.40 | 4.85 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -0.82 | 0.06 | -0.01 | 8/21/2025 | 11/26/2025 3:59:53 PM EST |
| 55.00 | 7.70 | 11.50 | 9.60 | % | 0.17 | 0 | 0 | 0.73 | -0.97 | 0.02 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 60.00 | 12.70 | 16.50 | 14.60 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 65.00 | 17.60 | 21.50 | 19.55 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 70.00 | 22.60 | 26.50 | 24.55 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |