Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $44.47 as of 10/21/2026 7:58:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 9.20 | 13.00 | 11.10 | % | 0.34 | 0 | 0 | 1.27 | 0.91 | 0.02 | -0.03 | 10/21/2026 3:59:51 PM EST | |||
| 34.00 | 8.30 | 12.10 | 10.20 | % | 0.30 | 0 | 0 | 1.21 | 0.89 | 0.02 | -0.04 | 10/21/2026 3:59:51 PM EST | |||
| 35.00 | 7.30 | 11.30 | 9.30 | % | 0.27 | 0 | 0 | 1.17 | 0.85 | 0.02 | -0.04 | 10/21/2026 3:59:51 PM EST | |||
| 36.00 | 6.80 | 10.50 | 8.65 | % | 0.24 | 0 | 0 | 1.14 | 0.84 | 0.02 | -0.04 | 10/21/2026 3:59:51 PM EST | |||
| 37.00 | 6.10 | 9.80 | 7.95 | % | 0.21 | 0 | 0 | 1.12 | 0.81 | 0.03 | -0.05 | 10/21/2026 3:59:51 PM EST | |||
| 38.00 | 5.30 | 9.00 | 7.15 | % | 0.19 | 0 | 0 | 1.08 | 0.77 | 0.03 | -0.05 | 10/21/2026 3:59:51 PM EST | |||
| 39.00 | 4.50 | 8.50 | 6.50 | % | 0.17 | 0 | 0 | 1.09 | 0.74 | 0.03 | -0.05 | 10/21/2026 3:59:51 PM EST | |||
| 40.00 | 3.90 | 7.90 | 5.90 | % | 0.15 | 0 | 0 | 1.08 | 0.71 | 0.03 | -0.05 | 10/21/2026 3:59:51 PM EST | |||
| 41.00 | 3.50 | 7.30 | 5.40 | 5.76 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | 0.67 | 0.04 | -0.06 | 10/19/2026 | 10/21/2026 3:59:51 PM EST |
| 42.00 | 2.90 | 6.80 | 4.85 | 5.71 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.68 | 0.63 | 0.04 | -0.06 | 10/19/2026 | 10/21/2026 3:59:51 PM EST |
| 43.00 | 2.20 | 6.20 | 4.20 | % | 0.10 | 0 | 0 | 0.66 | 0.59 | 0.04 | -0.06 | 10/21/2026 3:59:51 PM EST | |||
| 44.00 | 1.65 | 5.70 | 3.68 | 4.46 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | 0.55 | 0.04 | -0.06 | 10/19/2026 | 10/21/2026 3:59:51 PM EST |
| 45.00 | 2.00 | 5.20 | 3.60 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | 0.50 | 0.04 | -0.06 | 10/20/2026 | 10/21/2026 3:59:51 PM EST |
| 46.00 | 0.85 | 4.70 | 2.78 | 3.24 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.64 | 0.46 | 0.04 | -0.05 | 10/19/2026 | 10/21/2026 3:59:51 PM EST |
| 47.00 | 0.80 | 3.80 | 2.30 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.61 | 0.41 | 0.05 | -0.05 | 10/19/2026 | 10/21/2026 3:59:51 PM EST |
| 48.00 | 0.35 | 3.80 | 2.08 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.61 | 0.36 | 0.05 | -0.05 | 10/19/2026 | 10/21/2026 3:59:51 PM EST |
| 49.00 | 0.00 | 3.50 | 1.75 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.96 | 0.34 | 0.04 | -0.05 | 10/19/2026 | 10/21/2026 3:59:51 PM EST |
| 50.00 | 0.05 | 1.15 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.49 | 0.28 | 0.04 | -0.04 | 10/19/2026 | 10/21/2026 3:59:51 PM EST |
| 51.00 | 0.00 | 2.90 | 1.45 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.96 | 0.26 | 0.04 | -0.04 | 10/15/2026 | 10/21/2026 3:59:51 PM EST |
| 52.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 0.97 | 0.22 | 0.04 | -0.04 | 10/21/2026 3:59:51 PM EST | |||
| 53.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.98 | 0.19 | 0.03 | -0.03 | 10/21/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.32 | -0.09 | 0.02 | -0.03 | 10/21/2026 3:59:51 PM EST | |||
| 34.00 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 1.26 | -0.11 | 0.02 | -0.04 | 10/21/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | -0.15 | 0.02 | -0.04 | 10/21/2026 3:59:51 PM EST | |||
| 36.00 | 0.00 | 2.45 | 1.23 | 3.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.11 | -0.16 | 0.02 | -0.04 | 10/15/2026 | 10/21/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 2.30 | 1.15 | 1.55 | % | 0.03 | 1 | 0 | 0.99 | -0.19 | 0.03 | -0.05 | 10/21/2026 | 10/21/2026 3:59:51 PM EST | |
| 38.00 | 0.50 | 2.75 | 1.63 | 1.85 | +1.50 | +428.58% | 0.04 | 1 | 1 | 0.74 | -0.23 | 0.03 | -0.05 | 10/21/2026 | 10/21/2026 3:59:51 PM EST |
| 39.00 | 0.35 | 3.40 | 1.88 | 2.13 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.71 | -0.26 | 0.03 | -0.05 | 10/16/2026 | 10/21/2026 3:59:51 PM EST |
| 40.00 | 0.35 | 3.90 | 2.13 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.69 | -0.29 | 0.03 | -0.05 | 10/19/2026 | 10/21/2026 3:59:51 PM EST |
| 41.00 | 0.45 | 4.20 | 2.33 | % | 0.06 | 0 | 0 | 0.66 | -0.33 | 0.04 | -0.06 | 10/21/2026 3:59:51 PM EST | |||
| 42.00 | 0.90 | 4.70 | 2.80 | % | 0.07 | 0 | 0 | 0.68 | -0.37 | 0.04 | -0.06 | 10/21/2026 3:59:51 PM EST | |||
| 43.00 | 1.35 | 5.30 | 3.33 | 3.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.70 | -0.41 | 0.04 | -0.06 | 10/19/2026 | 10/21/2026 3:59:51 PM EST |
| 44.00 | 1.80 | 5.90 | 3.85 | 3.79 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.70 | -0.45 | 0.04 | -0.06 | 10/19/2026 | 10/21/2026 3:59:51 PM EST |
| 45.00 | 2.30 | 6.40 | 4.35 | % | 0.10 | 0 | 0 | 0.69 | -0.50 | 0.04 | -0.06 | 10/21/2026 3:59:51 PM EST | |||
| 46.00 | 2.85 | 6.90 | 4.88 | 4.66 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.66 | -0.54 | 0.04 | -0.05 | 10/19/2026 | 10/21/2026 3:59:51 PM EST |
| 47.00 | 3.40 | 7.30 | 5.35 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.99 | -0.59 | 0.05 | -0.05 | 10/19/2026 | 10/21/2026 3:59:51 PM EST |
| 48.00 | 4.00 | 8.00 | 6.00 | % | 0.12 | 0 | 0 | 1.00 | -0.64 | 0.05 | -0.05 | 10/21/2026 3:59:51 PM EST | |||
| 49.00 | 4.60 | 8.60 | 6.60 | % | 0.13 | 0 | 0 | 0.99 | -0.66 | 0.04 | -0.05 | 10/21/2026 3:59:51 PM EST | |||
| 50.00 | 5.30 | 9.30 | 7.30 | % | 0.15 | 0 | 0 | 0.99 | -0.72 | 0.04 | -0.04 | 10/21/2026 3:59:51 PM EST | |||
| 51.00 | 6.00 | 10.00 | 8.00 | % | 0.16 | 0 | 0 | 0.98 | -0.74 | 0.04 | -0.04 | 10/21/2026 3:59:51 PM EST | |||
| 52.00 | 6.80 | 10.80 | 8.80 | % | 0.17 | 0 | 0 | 0.99 | -0.78 | 0.04 | -0.04 | 10/21/2026 3:59:51 PM EST | |||
| 53.00 | 7.80 | 11.80 | 9.80 | % | 0.18 | 0 | 0 | 1.04 | -0.81 | 0.03 | -0.03 | 10/21/2026 3:59:51 PM EST |