Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $39.10 as of 7/23/2026 8:08:46 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 | 17.40 | 21.40 | 19.40 | % | 0.97 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 22.50 | 14.90 | 18.80 | 16.85 | % | 0.75 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 25.00 | 12.40 | 16.50 | 14.45 | % | 0.58 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 30.00 | 7.70 | 10.90 | 9.30 | 11.31 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 3:59:56 PM EST |
| 35.00 | 2.65 | 6.00 | 4.33 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.88 | 0.96 | 0.07 | 0.00 | 7/2/2026 | 7/22/2026 3:59:56 PM EST |
| 40.00 | 0.15 | 1.50 | 0.83 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1,443 | 0.29 | 0.38 | 0.12 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 45.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11,034 | 0.47 | 0.04 | 0.03 | 0.00 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10,180 | 0.75 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10,047 | 0.91 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13,343 | 0.43 | -0.04 | 0.07 | 0.00 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 40.00 | 0.95 | 3.00 | 1.98 | 2.96 | 0.00 | 0.00% | 0.05 | 0 | 116 | 0.53 | -0.62 | 0.12 | -0.02 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 45.00 | 4.90 | 7.90 | 6.40 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.87 | -0.96 | 0.03 | 0.00 | 7/14/2026 | 7/22/2026 3:59:56 PM EST |
| 50.00 | 9.60 | 12.80 | 11.20 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 55.00 | 14.30 | 17.80 | 16.05 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 60.00 | 19.30 | 22.80 | 21.05 | % | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST |