Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $39.68 as of 7/27/2026 5:06:26 PM 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 | 17.80 | 21.30 | 19.55 | % | 0.98 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 22.50 | 15.40 | 18.80 | 17.10 | % | 0.76 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 25.00 | 13.00 | 16.30 | 14.65 | % | 0.59 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 30.00 | 8.30 | 11.40 | 9.85 | % | 0.33 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 35.00 | 3.60 | 6.90 | 5.25 | % | 0.15 | 0 | 0 | 0.79 | 0.83 | 0.05 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 40.00 | 0.85 | 4.20 | 2.53 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.34 | 0.47 | 0.08 | -0.02 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 1.45 | 0.73 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.56 | 0.16 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | 0.04 | 0.02 | 0.00 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 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 | 2.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.08 | -0.02 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.35 | 1.18 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.74 | -0.17 | 0.05 | -0.02 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 1.05 | 3.80 | 2.43 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | -0.53 | 0.08 | -0.02 | 7/13/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 4.10 | 7.60 | 5.85 | % | 0.13 | 0 | 0 | 0.65 | -0.84 | 0.05 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 50.00 | 8.90 | 12.20 | 10.55 | % | 0.21 | 0 | 0 | 0.78 | -0.96 | 0.02 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 55.00 | 13.90 | 16.80 | 15.35 | % | 0.28 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 60.00 | 19.00 | 22.60 | 20.80 | % | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST |