Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $40.65 as of 7/7/2026 7:35:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.20 | 22.80 | 21.00 | % | 1.05 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 22.50 | 16.70 | 20.40 | 18.55 | % | 0.82 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 25.00 | 14.20 | 17.90 | 16.05 | % | 0.64 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 30.00 | 10.20 | 12.10 | 11.15 | 11.34 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.97 | 0.98 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 35.00 | 4.70 | 8.30 | 6.50 | 3.90 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.93 | 0.85 | 0.03 | -0.02 | 7/2/2026 | 7/6/2026 4:00:04 PM EST |
| 40.00 | 2.20 | 3.10 | 2.65 | 2.93 | 0.00 | 0.00% | 0.07 | 0 | 314 | 0.38 | 0.59 | 0.07 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 45.00 | 0.55 | 0.95 | 0.75 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.37 | 0.28 | 0.06 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.03 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 55.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 60.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.30 | -0.02 | 0.01 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 35.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,289 | 0.37 | -0.15 | 0.03 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 40.00 | 1.40 | 2.05 | 1.73 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.37 | -0.41 | 0.07 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 45.00 | 3.50 | 6.70 | 5.10 | % | 0.11 | 0 | 0 | 0.73 | -0.72 | 0.06 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 50.00 | 7.70 | 11.10 | 9.40 | % | 0.19 | 0 | 0 | 0.86 | -0.90 | 0.03 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 55.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 60.00 | % | 0.00 | 0 | 0 | EST |