Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $42.79 as of 2/20/2026 9:37:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.80 | 22.30 | 20.55 | % | 0.91 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 25.00 | 16.30 | 19.90 | 18.10 | % | 0.72 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 30.00 | 11.30 | 14.90 | 13.10 | % | 0.44 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 35.00 | 6.40 | 9.90 | 8.15 | % | 0.23 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 40.00 | 2.40 | 5.00 | 3.70 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.67 | 0.91 | 0.06 | -0.03 | 1/6/2026 | 2/20/2026 4:00:07 PM EST |
| 45.00 | 0.35 | 0.50 | 0.43 | 0.49 | -0.11 | -18.34% | 0.01 | 1 | 11 | 0.21 | 0.28 | 0.13 | -0.02 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.94 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 2/20/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.68 | -0.09 | 0.06 | -0.03 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 45.00 | 0.55 | 4.00 | 2.28 | % | 0.05 | 0 | 0 | 0.64 | -0.72 | 0.13 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 50.00 | 6.00 | 8.70 | 7.35 | % | 0.15 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 55.00 | 10.40 | 13.70 | 12.05 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 60.00 | 15.20 | 18.60 | 16.90 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 65.00 | 20.20 | 23.80 | 22.00 | % | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST |