Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $49.25 as of 5/30/2025 6:46:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.40 | 27.40 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 30.00 | 18.40 | 22.20 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 13.60 | 17.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 40.00 | 9.10 | 12.30 | 8.88 | 0.00 | 0.00% | 0 | 2 | 0.69 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:03 PM EST |
| 45.00 | 3.70 | 6.00 | 5.33 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.96 | 0.03 | -0.01 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 50.00 | 1.30 | 1.60 | 1.10 | -0.20 | -15.39% | 9 | 110 | 0.25 | 0.58 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 10 | 18 | 0.29 | 0.06 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:03 PM EST |
| 45.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 2,645 | 0.31 | -0.04 | 0.03 | -0.01 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 50.00 | 0.60 | 1.05 | 1.25 | -0.40 | -24.25% | 8 | 79 | 0.27 | -0.42 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 55.00 | 3.10 | 6.70 | % | 0 | 0 | 0.42 | -0.94 | 0.04 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 60.00 | 8.10 | 11.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 65.00 | 12.90 | 16.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 70.00 | 17.80 | 21.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |