Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $43.91 as of 10/29/2025 8:46:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.10 | 20.80 | 18.95 | % | 0.76 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 30.00 | 12.10 | 15.80 | 13.95 | % | 0.46 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 35.00 | 7.80 | 9.50 | 8.65 | % | 0.25 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 40.00 | 2.85 | 5.70 | 4.28 | % | 0.11 | 0 | 0 | 0.81 | 0.85 | 0.06 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 45.00 | 0.80 | 1.30 | 1.05 | 1.09 | -1.41 | -56.40% | 0.02 | 10 | 2 | 0.35 | 0.39 | 0.10 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.09 | -31.04% | 0.00 | 10 | 219 | 0.46 | 0.06 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.80 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.37 | +0.32 | +640.00% | 0.01 | 12 | 101 | 0.33 | -0.15 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 45.00 | 0.60 | 3.70 | 2.15 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.70 | -0.61 | 0.10 | -0.03 | 10/17/2025 | 10/29/2025 3:59:57 PM EST |
| 50.00 | 4.90 | 6.70 | 5.80 | 5.76 | +0.52 | +9.93% | 0.12 | 1 | 5 | 0.55 | -0.94 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 55.00 | 9.90 | 12.90 | 11.40 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 60.00 | 14.30 | 18.00 | 16.15 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 65.00 | 19.30 | 23.10 | 21.20 | % | 0.33 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 70.00 | 24.30 | 28.10 | 26.20 | % | 0.37 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |