Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $44.51 as of 4/10/2026 6:12:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.10 | 18.60 | 17.35 | 21.96 | 0.00 | 0.00% | 0.77 | 0 | 1 | 6.39 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:02 AM EST |
| 25.00 | 13.80 | 15.90 | 14.85 | % | 0.59 | 0 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 30.00 | 8.80 | 11.10 | 9.95 | % | 0.33 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 35.00 | 3.70 | 6.10 | 4.90 | % | 0.14 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 40.00 | 0.10 | 1.50 | 0.80 | 4.81 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.29 | 0.55 | 0.30 | -0.07 | 4/8/2026 | 4/13/2026 10:59:02 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.35 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.30 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:02 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:02 AM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:02 AM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 40.00 | 1.05 | 1.55 | 1.30 | 0.57 | -0.03 | -5.00% | 0.03 | 23 | 96 | 0.32 | -0.45 | 0.30 | -0.07 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 45.00 | 3.90 | 6.30 | 5.10 | 3.88 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.31 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:02 AM EST |
| 50.00 | 8.90 | 11.30 | 10.10 | % | 0.20 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 55.00 | 14.00 | 16.30 | 15.15 | 10.51 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.93 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:02 AM EST |
| 60.00 | 19.00 | 21.20 | 20.10 | % | 0.34 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 65.00 | 24.00 | 26.40 | 25.20 | % | 0.39 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 70.00 | 29.00 | 31.30 | 30.15 | % | 0.43 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 75.00 | 34.00 | 36.20 | 35.10 | % | 0.47 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST |