Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $44.96 as of 2/4/2025 9:27:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.50 | 24.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 25.00 | 19.40 | 21.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 27.50 | 16.90 | 19.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 30.00 | 14.40 | 16.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 32.50 | 12.00 | 13.60 | % | 0 | 0 | 0.90 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 35.00 | 9.80 | 12.30 | 13.70 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.95 | 0.01 | -0.01 | 12/17/2024 | 2/4/2025 3:59:54 PM EST |
| 37.50 | 7.70 | 10.10 | % | 0 | 0 | 0.93 | 0.89 | 0.02 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 40.00 | 5.70 | 6.10 | 6.20 | 0.00 | 0.00% | 0 | 619 | 0.42 | 0.81 | 0.04 | -0.03 | 1/21/2025 | 2/4/2025 3:59:54 PM EST |
| 42.50 | 3.90 | 4.30 | 4.82 | 0.00 | 0.00% | 0 | 99 | 0.42 | 0.69 | 0.05 | -0.03 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 45.00 | 2.45 | 2.75 | 2.40 | -0.60 | -20.00% | 5 | 146 | 0.40 | 0.54 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 47.50 | 1.40 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 367 | 0.39 | 0.37 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 0.70 | 0.95 | 0.76 | +0.08 | +11.77% | 6 | 188 | 0.39 | 0.23 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 52.50 | 0.30 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 223 | 0.38 | 0.13 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 0.10 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 113 | 0.38 | 0.07 | 0.02 | -0.01 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.69 | 0.02 | 0.01 | 0.00 | 12/20/2024 | 2/4/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 387 | 0.44 | 0.01 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 1,738 | 0.48 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.75 | 2.74 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,921 | 0.73 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.00 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 2.00 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | -0.02 | 0.01 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 35.00 | 0.05 | 2.00 | % | 0 | 0 | 0.70 | -0.05 | 0.01 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 37.50 | 0.25 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 167 | 0.45 | -0.11 | 0.02 | -0.02 | 1/16/2025 | 2/4/2025 3:59:54 PM EST |
| 40.00 | 0.60 | 0.85 | 0.94 | -0.21 | -18.27% | 6 | 339 | 0.42 | -0.19 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 42.50 | 1.20 | 1.50 | 1.55 | -0.15 | -8.83% | 8 | 47 | 0.40 | -0.31 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 45.00 | 2.25 | 2.55 | 2.55 | -0.20 | -7.28% | 8 | 92 | 0.39 | -0.46 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 47.50 | 3.70 | 4.00 | 5.00 | 0.00 | 0.00% | 0 | 1,759 | 0.38 | -0.63 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 5.50 | 5.90 | 6.40 | +1.00 | +18.52% | 1 | 82 | 0.37 | -0.77 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 52.50 | 7.60 | 8.20 | 6.45 | 0.00 | 0.00% | 0 | 57 | 0.38 | -0.87 | 0.04 | -0.01 | 12/17/2024 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 9.50 | 12.20 | 10.47 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.93 | 0.02 | -0.01 | 1/6/2025 | 2/4/2025 3:59:54 PM EST |
| 57.50 | 11.90 | 13.30 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 12/12/2024 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 14.60 | 16.00 | 9.94 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 12/6/2024 | 2/4/2025 3:59:54 PM EST |
| 62.50 | 17.00 | 18.10 | 4.90 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.99 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 19.40 | 21.90 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 3:59:54 PM EST |
| 67.50 | 22.20 | 24.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 70.00 | 24.30 | 27.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 72.50 | 26.60 | 29.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 75.00 | 29.20 | 32.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 80.00 | 33.30 | 37.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 85.00 | 38.50 | 41.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 90.00 | 44.30 | 47.10 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST |