Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $48.80 as of 3/28/2025 7:58:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.20 | 24.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 17.20 | 20.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 12.30 | 15.00 | 13.10 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.99 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 7.70 | 10.20 | % | 0 | 0 | 0.82 | 0.92 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 4.00 | 4.40 | 4.20 | -0.70 | -14.29% | 2 | 3 | 0.42 | 0.73 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 1.20 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.43 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.17 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.05 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.20 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.20 | 0.90 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.08 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.55 | 1.20 | +0.25 | +26.32% | 100 | 70 | 0.62 | -0.27 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 3.30 | 3.70 | 3.40 | +0.55 | +19.30% | 56 | 121 | 0.36 | -0.57 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 7.30 | 7.80 | % | 0 | 0 | 0.48 | -0.83 | 0.04 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 60.00 | 11.70 | 13.60 | % | 0 | 0 | 0.77 | -0.95 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 15.10 | 18.30 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 21.80 | 23.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |