Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $40.07 as of 3/28/2025 8:02:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.20 | 19.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 13.70 | 16.60 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 27.50 | 11.30 | 14.20 | % | 0 | 0 | 1.36 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 8.90 | 11.40 | % | 0 | 0 | 1.07 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 32.50 | 6.70 | 8.30 | % | 0 | 0 | 0.77 | 0.88 | 0.03 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 4.40 | 6.10 | % | 0 | 0 | 0.62 | 0.78 | 0.04 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 37.50 | 3.40 | 3.70 | 4.39 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.66 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 2.05 | 2.25 | 2.45 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.49 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 42.50 | 1.00 | 1.20 | 1.25 | -0.15 | -10.72% | 1 | 40 | 0.39 | 0.32 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 0.40 | 0.60 | 0.60 | -0.10 | -14.29% | 8 | 37 | 0.37 | 0.19 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 47.50 | 0.15 | 0.30 | % | 0 | 0 | 0.37 | 0.11 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 201 | 0.42 | 0.05 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.00 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 1.15 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.90 | % | 0 | 0 | 0.96 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 0.10 | 0.30 | % | 0 | 0 | 0.49 | -0.06 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 32.50 | 0.30 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 25 | 0.48 | -0.12 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.65 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.22 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 37.50 | 1.40 | 1.60 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.34 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 2.45 | 2.70 | 2.35 | +0.13 | +5.86% | 2 | 5 | 0.40 | -0.51 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 42.50 | 3.90 | 4.20 | % | 0 | 0 | 0.37 | -0.68 | 0.07 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 5.40 | 7.00 | % | 0 | 0 | 0.60 | -0.81 | 0.05 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 47.50 | 7.70 | 9.40 | % | 0 | 0 | 0.69 | -0.89 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 10.00 | 12.60 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.95 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 15.00 | 17.60 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |