Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $43.10 as of 12/23/2025 3:08:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.70 | 22.90 | 20.80 | % | 0.92 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 25.00 | 16.40 | 20.40 | 18.40 | % | 0.74 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 30.00 | 11.90 | 15.40 | 13.65 | % | 0.46 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 35.00 | 7.60 | 9.10 | 8.35 | % | 0.24 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 40.00 | 1.80 | 4.90 | 3.35 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.71 | 0.88 | 0.07 | -0.01 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.33 | 0.27 | 0.12 | -0.02 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.63 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 12/23/2025 1:58:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.06 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/23/2025 1:58:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.44 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/23/2025 1:58:57 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.30 | -0.05 | -14.29% | 0.00 | 3 | 56 | 0.25 | -0.12 | 0.07 | -0.01 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 45.00 | 1.40 | 2.60 | 2.00 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.34 | -0.73 | 0.12 | -0.02 | 12/9/2025 | 12/23/2025 1:58:57 PM EST |
| 50.00 | 6.10 | 7.60 | 6.85 | 5.15 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.65 | -0.99 | 0.01 | 0.00 | 12/5/2025 | 12/23/2025 1:58:57 PM EST |
| 55.00 | 10.40 | 13.80 | 12.10 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 60.00 | 15.40 | 18.80 | 17.10 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 65.00 | 20.40 | 23.40 | 21.90 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 70.00 | 25.40 | 28.40 | 26.90 | % | 0.38 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST |