Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $50.42 as of 5/9/2025 3:17:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.70 | 26.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 30.00 | 17.80 | 21.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 35.00 | 12.80 | 16.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 40.00 | 8.40 | 11.70 | % | 0 | 0 | 0.39 | 0.98 | 0.01 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 45.00 | 4.60 | 6.30 | 7.30 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.85 | 0.05 | -0.03 | 5/5/2025 | 5/9/2025 4:00:02 PM EST |
| 50.00 | 1.70 | 2.05 | 1.90 | -1.30 | -40.63% | 1 | 21 | 0.28 | 0.55 | 0.08 | -0.03 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 55.00 | 0.20 | 0.75 | 0.99 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.20 | 0.05 | -0.02 | 5/5/2025 | 5/9/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.04 | 0.02 | -0.01 | 5/7/2025 | 5/9/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 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 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.02 | 0.01 | -0.02 | 5/6/2025 | 5/9/2025 4:00:02 PM EST |
| 45.00 | 0.25 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2,543 | 0.34 | -0.15 | 0.05 | -0.03 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 50.00 | 1.85 | 2.25 | 2.40 | +0.04 | +1.70% | 2 | 10 | 0.32 | -0.45 | 0.08 | -0.03 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 55.00 | 5.20 | 7.40 | % | 0 | 0 | 0.64 | -0.80 | 0.05 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 60.00 | 9.20 | 12.60 | % | 0 | 0 | 0.64 | -0.96 | 0.02 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 65.00 | 13.70 | 17.30 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 70.00 | 19.30 | 22.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST |