Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $46.33 as of 2/21/2025 8:27:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.70 | 29.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 22.50 | 23.20 | 26.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 25.00 | 20.70 | 23.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 30.00 | 15.90 | 18.80 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 35.00 | 10.50 | 14.00 | % | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:42 PM EST | |||
| 40.00 | 6.80 | 7.50 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.85 | 0.03 | -0.02 | 1/31/2025 | 2/21/2025 3:59:42 PM EST |
| 45.00 | 3.10 | 3.50 | 3.50 | +0.30 | +9.38% | 1 | 103 | 0.35 | 0.62 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 50.00 | 0.65 | 1.75 | 1.15 | -0.05 | -4.17% | 1 | 25 | 0.34 | 0.33 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 55.00 | 0.10 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 123 | 0.67 | 0.13 | 0.03 | -0.01 | 2/12/2025 | 2/21/2025 3:59:42 PM EST |
| 60.00 | 0.00 | 0.90 | % | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 2/21/2025 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 25.00 | 0.00 | 1.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.01 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:42 PM EST |
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:42 PM EST | |||
| 40.00 | 0.05 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 28 | 0.36 | -0.15 | 0.03 | -0.02 | 2/4/2025 | 2/21/2025 3:59:42 PM EST |
| 45.00 | 1.30 | 2.15 | 1.65 | -0.20 | -10.82% | 30 | 100 | 0.34 | -0.38 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 50.00 | 3.90 | 4.80 | 4.83 | % | 2 | 0 | 0.40 | -0.67 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:42 PM EST | |
| 55.00 | 8.00 | 9.20 | % | 0 | 0 | 0.67 | -0.87 | 0.03 | -0.01 | 2/21/2025 3:59:42 PM EST | |||
| 60.00 | 11.90 | 15.30 | % | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:42 PM EST |