Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $45.27 as of 1/22/2025 8:50:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.20 | 22.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 27.50 | 15.80 | 18.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 14.10 | 17.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 32.50 | 11.50 | 14.30 | 10.20 | 0.00 | 0.00% | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 9.60 | 11.70 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 37.50 | 7.40 | 9.00 | 7.06 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.97 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 5.60 | 5.80 | 4.80 | 0.00 | 0.00% | 0 | 27 | 0.34 | 0.89 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 42.50 | 3.50 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 104 | 0.34 | 0.76 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 2.00 | 2.25 | 2.06 | 0.00 | 0.00% | 0 | 228 | 0.35 | 0.57 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 47.50 | 1.00 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 290 | 0.34 | 0.35 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 257 | 0.34 | 0.18 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 52.50 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 232 | 0.35 | 0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.03 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 1.10 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.01 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 207 | 0.75 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 2.00 | 3.80 | 0.00 | 0.00% | 0 | 33 | 1.25 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 821 | 0.97 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 32 | 1.04 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 2.00 | 1.07 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.00 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.00 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.00 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 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 | 2.00 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 1.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 1.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 226 | 0.60 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 383 | 0.44 | -0.03 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 234 | 0.38 | -0.11 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 42.50 | 0.60 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 166 | 0.36 | -0.24 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 1.50 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 172 | 0.36 | -0.43 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 47.50 | 3.00 | 3.20 | 3.54 | 0.00 | 0.00% | 0 | 5,463 | 0.36 | -0.65 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 4.70 | 5.20 | 6.13 | 0.00 | 0.00% | 0 | 18 | 0.36 | -0.82 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 52.50 | 7.20 | 7.50 | 3.90 | 0.00 | 0.00% | 0 | 224 | 0.53 | -0.92 | 0.03 | -0.01 | 12/4/2024 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 8.60 | 10.40 | 8.27 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.97 | 0.01 | 0.00 | 12/17/2024 | 1/21/2025 3:59:58 PM EST |
| 57.50 | 11.10 | 12.90 | 2.35 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 12/2/2024 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 13.70 | 16.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 62.50 | 16.10 | 18.80 | 4.30 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 18.60 | 20.80 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 1/21/2025 3:59:58 PM EST |
| 67.50 | 21.30 | 23.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 70.00 | 23.60 | 26.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 72.50 | 25.50 | 29.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 75.00 | 28.00 | 31.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 80.00 | 32.90 | 36.80 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 85.00 | 38.10 | 41.90 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 43.00 | 46.80 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |