Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $40.00 as of 9/11/2026 9:03:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.50 | 26.10 | 24.30 | % | 1.39 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:58:58 AM EST | |||
| 20.00 | 20.00 | 23.70 | 21.85 | % | 1.09 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:58:58 AM EST | |||
| 22.50 | 17.50 | 21.20 | 19.35 | % | 0.86 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:58:58 AM EST | |||
| 25.00 | 15.10 | 18.70 | 16.90 | % | 0.68 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:58:58 AM EST | |||
| 30.00 | 10.10 | 13.70 | 11.90 | 6.19 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.38 | 0.98 | 0.01 | -0.01 | 6/22/2026 | 9/11/2026 9:58:58 AM EST |
| 35.00 | 5.40 | 9.00 | 7.20 | 4.77 | 0.00 | 0.00% | 0.21 | 0 | 51 | 1.07 | 0.89 | 0.03 | -0.02 | 6/25/2026 | 9/11/2026 9:58:58 AM EST |
| 40.00 | 2.70 | 4.40 | 3.55 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 478 | 0.47 | 0.66 | 0.06 | -0.03 | 9/9/2026 | 9/11/2026 9:58:58 AM EST |
| 45.00 | 1.00 | 1.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.02 | 2,171 | 2,904 | 0.42 | 0.34 | 0.06 | -0.03 | 9/11/2026 | 9/11/2026 9:58:58 AM EST |
| 50.00 | 0.15 | 0.40 | 0.28 | 0.23 | -0.07 | -23.34% | 0.01 | 1,295 | 574 | 0.51 | 0.13 | 0.03 | -0.02 | 9/11/2026 | 9/11/2026 9:58:58 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.10 | -55.56% | 0.00 | 790 | 7 | 1.07 | 0.03 | 0.01 | -0.01 | 9/11/2026 | 9/11/2026 9:58:58 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.01 | 0.00 | 0.00 | 9/11/2026 9:58:58 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:58 AM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 9/11/2026 9:58:58 AM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:58 AM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 9/11/2026 9:58:58 AM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.77 | -0.02 | 0.01 | -0.01 | 8/14/2026 | 9/11/2026 9:58:58 AM EST |
| 35.00 | 0.25 | 0.70 | 0.48 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,403 | 0.51 | -0.11 | 0.03 | -0.02 | 9/10/2026 | 9/11/2026 9:58:58 AM EST |
| 40.00 | 0.40 | 1.65 | 1.03 | 1.32 | +0.12 | +10.00% | 0.03 | 600 | 375 | 0.45 | -0.34 | 0.06 | -0.03 | 9/11/2026 | 9/11/2026 9:58:58 AM EST |
| 45.00 | 2.25 | 6.30 | 4.28 | 4.04 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.87 | -0.66 | 0.06 | -0.03 | 9/9/2026 | 9/11/2026 9:58:58 AM EST |
| 50.00 | 6.50 | 10.30 | 8.40 | % | 0.17 | 0 | 0 | 0.96 | -0.87 | 0.03 | -0.02 | 9/11/2026 9:58:58 AM EST | |||
| 55.00 | 11.50 | 15.10 | 13.30 | % | 0.24 | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.01 | 9/11/2026 9:58:58 AM EST | |||
| 60.00 | 16.50 | 20.10 | 18.30 | % | 0.30 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 9/11/2026 9:58:58 AM EST | |||
| 65.00 | 21.50 | 25.10 | 23.30 | % | 0.36 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:58:58 AM EST |