Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $43.66 as of 11/5/2025 1:46:47 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 | 24.10 | 28.10 | 26.10 | 30.10 | 0.00 | 0.00% | 1.49 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 11/5/2025 11:59:00 AM EST |
| 20.00 | 21.60 | 25.60 | 23.60 | % | 1.18 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 22.50 | 19.10 | 23.10 | 21.10 | % | 0.94 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 25.00 | 16.80 | 20.60 | 18.70 | 24.94 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 11/5/2025 11:59:00 AM EST |
| 30.00 | 11.70 | 15.30 | 13.50 | 19.41 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.28 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 11/5/2025 11:59:00 AM EST |
| 35.00 | 6.80 | 10.40 | 8.60 | 10.60 | 0.00 | 0.00% | 0.25 | 0 | 322 | 0.93 | 0.98 | 0.01 | -0.01 | 10/27/2025 | 11/5/2025 11:59:00 AM EST |
| 40.00 | 2.70 | 5.40 | 4.05 | 12.97 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.57 | 0.82 | 0.06 | -0.02 | 5/6/2025 | 11/5/2025 11:59:00 AM EST |
| 45.00 | 0.90 | 1.45 | 1.18 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 148 | 0.28 | 0.40 | 0.09 | -0.02 | 10/30/2025 | 11/5/2025 11:59:00 AM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.33 | 0.09 | 0.04 | -0.01 | 10/31/2025 | 11/5/2025 11:59:00 AM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 264 | 0.93 | 0.01 | 0.01 | 0.00 | 10/1/2025 | 11/5/2025 11:59:00 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 161 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/5/2025 11:59:00 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/5/2025 11:59:00 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.47 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 11/5/2025 11:59:00 AM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 11/5/2025 11:59:00 AM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 94 | 1.40 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 11/5/2025 11:59:00 AM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 929 | 0.41 | -0.02 | 0.01 | -0.01 | 11/4/2025 | 11/5/2025 11:59:00 AM EST |
| 40.00 | 0.35 | 0.60 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,925 | 0.29 | -0.18 | 0.06 | -0.02 | 10/29/2025 | 11/5/2025 11:59:00 AM EST |
| 45.00 | 2.20 | 2.85 | 2.53 | 2.58 | 0.00 | 0.00% | 0.06 | 0 | 294 | 0.28 | -0.60 | 0.09 | -0.02 | 10/31/2025 | 11/5/2025 11:59:00 AM EST |
| 50.00 | 4.80 | 8.20 | 6.50 | 6.59 | 0.00 | 0.00% | 0.13 | 0 | 95 | 0.66 | -0.91 | 0.04 | -0.01 | 11/4/2025 | 11/5/2025 11:59:00 AM EST |
| 55.00 | 9.60 | 13.60 | 11.60 | 6.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 7/31/2025 | 11/5/2025 11:59:00 AM EST |
| 60.00 | 14.60 | 18.60 | 16.60 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 65.00 | 19.60 | 23.60 | 21.60 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 70.00 | 24.60 | 28.60 | 26.60 | % | 0.38 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST |