Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $43.73 as of 9/8/2026 7:34:46 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 | 24.50 | 27.70 | 26.10 | % | 1.49 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 20.00 | 22.20 | 25.30 | 23.75 | % | 1.19 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 22.50 | 19.60 | 22.80 | 21.20 | 13.10 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.40 | 0.99 | 0.00 | 0.00 | 6/9/2026 | 9/8/2026 3:59:56 PM EST |
| 25.00 | 17.30 | 20.30 | 18.80 | 17.00 | 0.00 | 0.00% | 0.75 | 0 | 300 | 1.22 | 0.99 | 0.00 | 0.00 | 8/12/2026 | 9/8/2026 3:59:56 PM EST |
| 30.00 | 12.90 | 15.20 | 14.05 | 13.48 | +0.28 | +2.13% | 0.47 | 15 | 0 | 0.90 | 0.93 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 35.00 | 7.30 | 10.30 | 8.80 | 5.53 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.64 | 0.84 | 0.02 | -0.02 | 6/25/2026 | 9/8/2026 3:59:56 PM EST |
| 40.00 | 5.10 | 5.70 | 5.40 | 5.40 | +1.53 | +39.54% | 0.14 | 65 | 348 | 0.40 | 0.69 | 0.04 | -0.02 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 45.00 | 2.50 | 2.90 | 2.70 | 2.80 | -0.60 | -17.65% | 0.06 | 18,358 | 283 | 0.37 | 0.48 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 50.00 | 0.90 | 1.20 | 1.05 | 1.06 | -0.09 | -7.83% | 0.02 | 17,813 | 1,925 | 0.33 | 0.30 | 0.04 | -0.02 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.42 | -0.03 | -6.67% | 0.01 | 10 | 186 | 0.45 | 0.16 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.75 | 0.07 | 0.02 | -0.01 | 9/2/2026 | 9/8/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.84 | 0.03 | 0.01 | 0.00 | 6/5/2026 | 9/8/2026 3:59:56 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 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/8/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/8/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.21 | -0.01 | 0.00 | 0.00 | 6/16/2026 | 9/8/2026 3:59:56 PM EST |
| 30.00 | 0.05 | 1.00 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,782 | 0.51 | -0.07 | 0.01 | -0.01 | 9/1/2026 | 9/8/2026 3:59:56 PM EST |
| 35.00 | 0.20 | 1.70 | 0.95 | 1.13 | +0.13 | +13.00% | 0.03 | 10 | 167 | 0.43 | -0.16 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 40.00 | 1.90 | 2.25 | 2.08 | 1.98 | -0.73 | -26.94% | 0.05 | 327 | 1,857 | 0.40 | -0.31 | 0.04 | -0.02 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 45.00 | 3.20 | 5.50 | 4.35 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.38 | -0.52 | 0.05 | -0.02 | 9/3/2026 | 9/8/2026 3:59:56 PM EST |
| 50.00 | 6.70 | 8.30 | 7.50 | % | 0.15 | 0 | 0 | 0.45 | -0.70 | 0.04 | -0.02 | 9/8/2026 3:59:56 PM EST | |||
| 55.00 | 10.80 | 12.70 | 11.75 | % | 0.21 | 0 | 0 | 0.45 | -0.84 | 0.03 | -0.01 | 9/8/2026 3:59:56 PM EST | |||
| 60.00 | 15.20 | 18.10 | 16.65 | % | 0.28 | 0 | 0 | 0.62 | -0.93 | 0.02 | -0.01 | 9/8/2026 3:59:56 PM EST | |||
| 65.00 | 20.20 | 23.10 | 21.65 | % | 0.33 | 0 | 0 | 0.72 | -0.97 | 0.01 | 0.00 | 9/8/2026 3:59:56 PM EST |