Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $43.73 as of 9/6/2026 9:06:41 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 | 21.70 | 24.70 | 23.20 | % | 1.16 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 22.50 | 19.40 | 22.00 | 20.70 | % | 0.92 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 25.00 | 17.00 | 20.50 | 18.75 | % | 0.75 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 30.00 | 12.00 | 14.20 | 13.10 | 12.05 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 35.00 | 7.40 | 9.30 | 8.35 | % | 0.24 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 9/4/2026 4:00:04 PM EST | |||
| 40.00 | 3.30 | 4.70 | 4.00 | 3.70 | -0.10 | -2.64% | 0.10 | 12 | 2,030 | 0.74 | 0.79 | 0.06 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 45.00 | 0.65 | 1.45 | 1.05 | 1.06 | +0.23 | +27.72% | 0.02 | 688 | 1,032 | 0.51 | 0.35 | 0.09 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 50.00 | 0.10 | 0.75 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.63 | 0.06 | 0.04 | -0.02 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.07 | -41.18% | 0.01 | 10 | 403 | 0.68 | -0.02 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 40.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 5 | 4,358 | 0.46 | -0.21 | 0.06 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 45.00 | 1.00 | 3.60 | 2.30 | 3.26 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.84 | -0.65 | 0.09 | -0.05 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 50.00 | 5.90 | 8.00 | 6.95 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.12 | -0.94 | 0.04 | -0.02 | 8/26/2026 | 9/4/2026 4:00:04 PM EST |
| 55.00 | 10.80 | 13.20 | 12.00 | % | 0.22 | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 60.00 | 14.70 | 18.20 | 16.45 | % | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST |