Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $50.84 as of 8/22/2025 3:48:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.50 | 28.50 | 26.50 | 24.84 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 19.80 | 23.30 | 21.55 | % | 0.72 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 35.00 | 14.80 | 18.20 | 16.50 | % | 0.47 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 40.00 | 9.80 | 13.30 | 11.55 | 8.86 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 5.30 | 8.90 | 7.10 | 8.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.68 | 0.94 | 0.03 | -0.01 | 5/2/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 2.35 | 2.75 | 2.55 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 117 | 0.21 | 0.65 | 0.09 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.44 | -0.06 | -12.00% | 0.01 | 10 | 83 | 0.25 | 0.23 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.65 | 0.04 | 0.02 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.44 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.38 | -0.06 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 0.90 | 1.30 | 1.10 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.21 | -0.35 | 0.09 | -0.02 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 2.00 | 6.00 | 4.00 | 8.21 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.48 | -0.77 | 0.07 | -0.01 | 7/10/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 7.60 | 10.60 | 9.10 | % | 0.15 | 0 | 0 | 0.61 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 65.00 | 12.20 | 15.50 | 13.85 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 17.00 | 20.80 | 18.90 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |