Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $40.65 as of 7/7/2026 9:32:50 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 | 19.40 | 23.40 | 21.40 | % | 1.07 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/7/2026 2:58:54 PM EST | |||
| 22.50 | 16.90 | 21.10 | 19.00 | % | 0.84 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 2:58:54 PM EST | |||
| 25.00 | 14.40 | 18.50 | 16.45 | % | 0.66 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/7/2026 2:58:54 PM EST | |||
| 30.00 | 9.50 | 13.70 | 11.60 | 11.34 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.27 | 0.98 | 0.01 | -0.01 | 7/6/2026 | 7/7/2026 2:58:54 PM EST |
| 35.00 | 5.50 | 8.80 | 7.15 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.91 | 0.87 | 0.03 | -0.02 | 7/2/2026 | 7/7/2026 2:58:54 PM EST |
| 40.00 | 2.25 | 4.00 | 3.13 | 3.90 | +0.97 | +33.11% | 0.08 | 55 | 314 | 0.41 | 0.62 | 0.06 | -0.03 | 7/7/2026 | 7/7/2026 2:58:54 PM EST |
| 45.00 | 1.05 | 1.20 | 1.13 | 1.10 | +0.20 | +22.23% | 0.03 | 10,798 | 12 | 0.41 | 0.31 | 0.06 | -0.03 | 7/7/2026 | 7/7/2026 2:58:54 PM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.31 | % | 0.01 | 10,124 | 0 | 0.40 | 0.13 | 0.03 | -0.02 | 7/7/2026 | 7/7/2026 2:58:54 PM EST | |
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.05 | 0.03 | 0.01 | 0.00 | 7/7/2026 2:58:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.01 | 0.00 | 0.00 | 7/7/2026 2:58:54 PM 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 | 2.28 | 0.00 | 0.00 | 0.00 | 7/7/2026 2:58:54 PM EST | |||
| 22.50 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/7/2026 2:58:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/7/2026 2:58:54 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.08 | % | 0.01 | 10,035 | 0 | 0.66 | -0.02 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 2:58:54 PM EST | |
| 35.00 | 0.25 | 0.55 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 11,873 | 1,289 | 0.40 | -0.13 | 0.03 | -0.02 | 7/7/2026 | 7/7/2026 2:58:54 PM EST |
| 40.00 | 1.40 | 1.60 | 1.50 | 1.80 | -0.15 | -7.70% | 0.04 | 7 | 4 | 0.41 | -0.38 | 0.06 | -0.03 | 7/7/2026 | 7/7/2026 2:58:54 PM EST |
| 45.00 | 3.00 | 6.70 | 4.85 | % | 0.11 | 0 | 0 | 0.78 | -0.69 | 0.06 | -0.03 | 7/7/2026 2:58:54 PM EST | |||
| 50.00 | 7.50 | 10.90 | 9.20 | % | 0.18 | 0 | 0 | 0.88 | -0.87 | 0.03 | -0.02 | 7/7/2026 2:58:54 PM EST | |||
| 55.00 | 12.30 | 15.80 | 14.05 | % | 0.26 | 0 | 0 | 1.05 | -0.97 | 0.01 | 0.00 | 7/7/2026 2:58:54 PM EST | |||
| 60.00 | 17.30 | 20.80 | 19.05 | % | 0.32 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 7/7/2026 2:58:54 PM EST |