Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $41.05 as of 8/24/2026 2:17:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.60 | 26.30 | 24.45 | % | 1.40 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 20.00 | 20.10 | 23.80 | 21.95 | % | 1.10 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 22.50 | 17.60 | 21.40 | 19.50 | % | 0.87 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 25.00 | 15.10 | 18.90 | 17.00 | % | 0.68 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 30.00 | 10.20 | 13.10 | 11.65 | 6.19 | 0.00 | 0.00% | 0.39 | 0 | 8 | 0.93 | 0.97 | 0.01 | -0.01 | 6/22/2026 | 8/24/2026 3:59:53 PM EST |
| 35.00 | 5.60 | 8.50 | 7.05 | 4.77 | 0.00 | 0.00% | 0.20 | 0 | 51 | 0.70 | 0.86 | 0.03 | -0.02 | 6/25/2026 | 8/24/2026 3:59:53 PM EST |
| 40.00 | 1.65 | 5.50 | 3.58 | 3.69 | +1.49 | +67.73% | 0.09 | 1 | 45 | 0.71 | 0.66 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 45.00 | 1.10 | 1.85 | 1.48 | 1.85 | 0.00 | 0.00% | 0.03 | 38 | 1,319 | 0.41 | 0.35 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 50.00 | 0.30 | 1.15 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.46 | 0.16 | 0.04 | -0.02 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.05 | 0.02 | -0.01 | 7/31/2026 | 8/24/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/24/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.53 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.26 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 8/24/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.63 | -0.03 | 0.01 | -0.01 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.12 | -28.58% | 0.01 | 6 | 1,071 | 0.41 | -0.14 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 40.00 | 0.70 | 2.55 | 1.63 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.40 | -0.34 | 0.06 | -0.03 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 45.00 | 2.75 | 5.80 | 4.28 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | -0.65 | 0.06 | -0.03 | 4/30/2026 | 8/24/2026 3:59:53 PM EST |
| 50.00 | 7.10 | 10.20 | 8.65 | % | 0.17 | 0 | 0 | 0.78 | -0.84 | 0.04 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 55.00 | 11.80 | 15.10 | 13.45 | % | 0.24 | 0 | 0 | 0.95 | -0.95 | 0.02 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 60.00 | 16.90 | 20.10 | 18.50 | % | 0.31 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 65.00 | 21.90 | 25.10 | 23.50 | % | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST |