Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $39.30 as of 2/21/2025 8:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.40 | 18.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 25.00 | 14.20 | 16.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 27.50 | 10.40 | 14.10 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 30.00 | 9.50 | 11.40 | 7.18 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.96 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:44 PM EST |
| 32.50 | 7.20 | 8.30 | % | 0 | 0 | 0.46 | 0.90 | 0.03 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 35.00 | 5.20 | 5.50 | 4.86 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.81 | 0.04 | -0.02 | 2/14/2025 | 2/21/2025 3:59:44 PM EST |
| 37.50 | 3.40 | 3.60 | 3.34 | -0.24 | -6.71% | 2 | 43 | 0.40 | 0.67 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 40.00 | 1.95 | 2.25 | 2.02 | -0.36 | -15.13% | 29 | 114 | 0.37 | 0.50 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 42.50 | 1.05 | 1.25 | 1.05 | -0.25 | -19.24% | 1 | 116 | 0.36 | 0.33 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 45.00 | 0.45 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 114 | 0.35 | 0.19 | 0.05 | -0.01 | 2/18/2025 | 2/21/2025 3:59:44 PM EST |
| 47.50 | 0.20 | 1.05 | 0.45 | 0.00 | 0.00% | 0 | 105 | 0.35 | 0.11 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 50.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 2 | 88 | 0.39 | 0.05 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 52.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 152 | 0.64 | 0.02 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 3:59:44 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.71 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 57.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:44 PM EST |
| 60.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 170 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:44 PM EST |
| 62.50 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 188 | 1.02 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:44 PM EST |
| 65.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 341 | 0.94 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:44 PM EST |
| 67.50 | 0.00 | 0.75 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 3:59:44 PM EST |
| 70.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 62 | 1.12 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:44 PM EST |
| 72.50 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 450 | 1.16 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/21/2025 3:59:44 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 608 | 0.93 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:44 PM EST |
| 80.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 16 | 1.20 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/21/2025 3:59:44 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 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 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 30.00 | 0.05 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.04 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:44 PM EST |
| 32.50 | 0.30 | 0.40 | 0.35 | +0.08 | +29.63% | 11 | 527 | 0.43 | -0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 35.00 | 0.65 | 0.80 | 0.74 | +0.10 | +15.63% | 21 | 253 | 0.41 | -0.19 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 37.50 | 1.30 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 115 | 0.39 | -0.33 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 40.00 | 2.30 | 2.60 | 2.60 | +0.22 | +9.25% | 2 | 726 | 0.37 | -0.50 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 42.50 | 3.90 | 4.20 | 3.10 | 0.00 | 0.00% | 0 | 298 | 0.36 | -0.67 | 0.07 | -0.02 | 2/18/2025 | 2/21/2025 3:59:44 PM EST |
| 45.00 | 5.80 | 6.10 | 7.00 | 0.00 | 0.00% | 0 | 168 | 0.35 | -0.81 | 0.05 | -0.01 | 2/14/2025 | 2/21/2025 3:59:44 PM EST |
| 47.50 | 8.10 | 9.30 | 3.60 | 0.00 | 0.00% | 0 | 134 | 0.41 | -0.89 | 0.03 | -0.01 | 1/30/2025 | 2/21/2025 3:59:44 PM EST |
| 50.00 | 10.50 | 12.80 | 14.10 | 0.00 | 0.00% | 0 | 33 | 0.45 | -0.95 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 3:59:44 PM EST |
| 52.50 | 13.00 | 13.30 | 16.90 | 0.00 | 0.00% | 0 | 64 | 0.52 | -0.98 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 3:59:44 PM EST |
| 55.00 | 13.90 | 17.70 | 15.85 | +1.15 | +7.83% | 130 | 1,800 | 1.09 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 57.50 | 16.50 | 20.20 | 18.35 | +1.15 | +6.69% | 130 | 3,800 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 60.00 | 18.90 | 22.40 | 17.22 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 3:59:44 PM EST |
| 62.50 | 21.40 | 23.80 | 21.00 | 0.00 | 0.00% | 0 | 10 | 0.97 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 65.00 | 23.90 | 27.70 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 2/21/2025 3:59:44 PM EST |
| 67.50 | 26.40 | 30.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 70.00 | 28.90 | 32.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 72.50 | 31.40 | 35.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 75.00 | 34.80 | 37.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 80.00 | 39.30 | 42.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 85.00 | 44.80 | 47.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 90.00 | 49.80 | 52.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST |