Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $48.03 as of 7/25/2025 12:45:17 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 | 22.40 | 25.30 | 23.85 | % | 0.95 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 30.00 | 16.90 | 20.30 | 18.60 | % | 0.62 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 35.00 | 12.30 | 15.30 | 13.80 | % | 0.39 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 40.00 | 7.50 | 10.10 | 8.80 | 8.30 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.21 | 0.97 | 0.02 | -0.01 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 45.00 | 3.60 | 4.60 | 4.10 | % | 0.09 | 0 | 0 | 0.71 | 0.75 | 0.06 | -0.03 | 7/25/2025 11:58:59 AM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.40 | 0.37 | 0.08 | -0.04 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.80 | 0.11 | 0.04 | -0.02 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.01 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 35.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.92 | -0.03 | 0.02 | -0.01 | 7/2/2025 | 7/25/2025 11:58:59 AM EST |
| 45.00 | 0.35 | 1.40 | 0.88 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.46 | -0.25 | 0.06 | -0.03 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 50.00 | 2.00 | 2.95 | 2.48 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.60 | -0.63 | 0.08 | -0.04 | 6/25/2025 | 7/25/2025 11:58:59 AM EST |
| 55.00 | 6.40 | 7.70 | 7.05 | % | 0.13 | 0 | 0 | 0.62 | -0.89 | 0.04 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 60.00 | 10.70 | 13.80 | 12.25 | % | 0.20 | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 65.00 | 14.90 | 18.80 | 16.85 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 70.00 | 20.20 | 23.80 | 22.00 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |