Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $47.76 as of 3/31/2025 4:04:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.30 | 30.30 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 22.50 | 23.80 | 27.70 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 25.00 | 21.30 | 24.30 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 30.00 | 17.80 | 19.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 35.00 | 12.90 | 13.80 | 12.15 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 8.20 | 8.80 | 7.09 | -1.64 | -18.79% | 1 | 4 | 0.68 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 3.50 | 4.00 | 3.50 | -0.02 | -0.57% | 5 | 150 | 0.32 | 0.84 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 50.00 | 0.65 | 0.80 | 0.65 | 0.00 | 0.00% | 123 | 680 | 0.32 | 0.32 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 192 | 0.67 | 0.03 | 0.02 | -0.01 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 40.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 606 | 0.52 | -0.01 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 0.25 | 0.45 | 0.35 | -0.10 | -22.23% | 523 | 964 | 0.36 | -0.16 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 50.00 | 2.15 | 2.45 | 2.60 | 0.00 | 0.00% | 0 | 406 | 0.32 | -0.68 | 0.11 | -0.04 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 55.00 | 6.60 | 7.00 | % | 0 | 0 | 0.49 | -0.97 | 0.02 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 60.00 | 11.30 | 11.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |