Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $49.14 as of 5/27/2025 3:05:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.00 | 29.10 | 24.50 | 0.00 | 0.00% | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 2:58:46 PM EST |
| 25.00 | 22.80 | 26.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 30.00 | 17.80 | 21.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 35.00 | 13.80 | 16.30 | 12.22 | 0.00 | 0.00% | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 2:58:46 PM EST |
| 40.00 | 8.90 | 11.60 | 9.50 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.97 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:58:46 PM EST |
| 45.00 | 4.30 | 5.80 | 5.40 | 0.00 | 0.00% | 0 | 95 | 0.21 | 0.83 | 0.04 | -0.02 | 5/21/2025 | 5/27/2025 2:58:46 PM EST |
| 50.00 | 2.00 | 2.10 | 1.85 | 0.00 | 0.00% | 0 | 237 | 0.27 | 0.52 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:46 PM EST |
| 55.00 | 0.30 | 0.95 | 0.53 | 0.00 | 0.00% | 0 | 165 | 0.29 | 0.18 | 0.05 | -0.01 | 5/19/2025 | 5/27/2025 2:58:46 PM EST |
| 60.00 | 0.00 | 1.55 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.04 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 2:58:46 PM EST |
| 65.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 2:58:46 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 112 | 0.68 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 2:58:46 PM EST |
| 40.00 | 0.00 | 0.65 | 1.75 | 0.00 | 0.00% | 0 | 200 | 0.55 | -0.03 | 0.01 | -0.01 | 4/9/2025 | 5/27/2025 2:58:46 PM EST |
| 45.00 | 0.45 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 868 | 0.31 | -0.17 | 0.04 | -0.02 | 5/21/2025 | 5/27/2025 2:58:46 PM EST |
| 50.00 | 2.00 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 888 | 0.28 | -0.48 | 0.08 | -0.02 | 5/21/2025 | 5/27/2025 2:58:46 PM EST |
| 55.00 | 4.90 | 6.80 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.82 | 0.05 | -0.01 | 5/6/2025 | 5/27/2025 2:58:46 PM EST |
| 60.00 | 9.70 | 12.10 | % | 0 | 0 | 0.70 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 65.00 | 14.40 | 16.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 70.00 | 18.60 | 22.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST |