Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $48.14 as of 9/12/2025 3:38:52 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 | 21.00 | 24.30 | 22.65 | % | 0.91 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 30.00 | 16.00 | 19.30 | 17.65 | % | 0.59 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 35.00 | 11.50 | 14.20 | 12.85 | % | 0.37 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 40.00 | 6.50 | 9.00 | 7.75 | % | 0.19 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 45.00 | 1.40 | 4.30 | 2.85 | 2.28 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.26 | 0.85 | 0.10 | -0.04 | 9/10/2025 | 9/12/2025 3:59:47 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.33 | 0.11 | 0.09 | -0.03 | 9/8/2025 | 9/12/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,831 | 0.33 | -0.15 | 0.10 | -0.04 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 50.00 | 1.80 | 4.70 | 3.25 | 2.68 | 0.00 | 0.00% | 0.07 | 0 | 44 | 1.18 | -0.89 | 0.09 | -0.03 | 9/8/2025 | 9/12/2025 3:59:47 PM EST |
| 55.00 | 6.90 | 9.00 | 7.95 | 7.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:47 PM EST |
| 60.00 | 11.80 | 14.10 | 12.95 | % | 0.22 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 65.00 | 17.00 | 19.10 | 18.05 | % | 0.28 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 70.00 | 22.00 | 24.10 | 23.05 | % | 0.33 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST |