Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $34.28 as of 5/29/2026 2:28:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.70 | 16.10 | 14.40 | % | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 22.50 | 10.30 | 13.60 | 11.95 | % | 0.53 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 25.00 | 8.10 | 10.80 | 9.45 | 11.88 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:59:06 PM EST |
| 30.00 | 3.90 | 5.30 | 4.60 | 10.75 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.92 | 0.94 | 0.04 | -0.02 | 4/20/2026 | 5/29/2026 1:59:06 PM EST |
| 35.00 | 0.35 | 0.75 | 0.55 | 0.60 | -2.40 | -80.00% | 0.02 | 1 | 3 | 0.34 | 0.40 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.63 | 0.03 | 0.02 | -0.01 | 5/22/2026 | 5/29/2026 1:59:06 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 422 | 0.89 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:06 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:06 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 30.00 | 0.05 | 0.40 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.46 | -0.06 | 0.04 | -0.02 | 5/27/2026 | 5/29/2026 1:59:06 PM EST |
| 35.00 | 1.45 | 1.85 | 1.65 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 233 | 0.34 | -0.60 | 0.14 | -0.03 | 5/28/2026 | 5/29/2026 1:59:06 PM EST |
| 40.00 | 5.00 | 7.00 | 6.00 | 5.15 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.95 | -0.97 | 0.02 | -0.01 | 5/27/2026 | 5/29/2026 1:59:06 PM EST |
| 45.00 | 9.70 | 12.80 | 11.25 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 50.00 | 14.30 | 17.70 | 16.00 | % | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 55.00 | 19.30 | 22.70 | 21.00 | % | 0.38 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST |