Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $37.33 as of 5/5/2025 8:16:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.20 | 22.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 16.70 | 19.60 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 22.50 | 14.30 | 17.10 | % | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 11.90 | 14.70 | % | 0 | 0 | 1.00 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 27.50 | 9.60 | 11.80 | % | 0 | 0 | 0.73 | 0.90 | 0.02 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 7.20 | 9.10 | % | 0 | 0 | 0.61 | 0.85 | 0.02 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 32.50 | 5.00 | 6.40 | % | 0 | 0 | 0.46 | 0.78 | 0.03 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 35.00 | 3.80 | 4.20 | 2.20 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.67 | 0.05 | -0.03 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 2.30 | 2.75 | 2.65 | -0.13 | -4.68% | 1 | 115 | 0.47 | 0.54 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.90 | 1.90 | 1.75 | +0.05 | +2.95% | 2 | 31 | 0.48 | 0.37 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 0.55 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 23 | 0.43 | 0.21 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.20 | 0.40 | 0.35 | -0.03 | -7.90% | 3 | 634 | 0.40 | 0.10 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 47.50 | 0.05 | 1.95 | 0.19 | 0.00 | 0.00% | 0 | 15 | 1.03 | 0.05 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 1.01 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.02 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.74 | -0.05 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 27.50 | 0.15 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.10 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 0.30 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 62 | 0.56 | -0.15 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 32.50 | 0.70 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 117 | 0.57 | -0.22 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 1.30 | 1.65 | 1.50 | 0.00 | 0.00% | 2 | 4 | 0.50 | -0.33 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 2.25 | 2.85 | 2.25 | -1.25 | -35.72% | 3 | 26 | 0.48 | -0.46 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 3.70 | 4.40 | 5.35 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.63 | 0.07 | -0.03 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 5.30 | 6.40 | % | 0 | 0 | 0.46 | -0.79 | 0.06 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 7.00 | 9.10 | % | 0 | 0 | 0.69 | -0.90 | 0.04 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 47.50 | 9.30 | 11.40 | % | 0 | 0 | 0.59 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 11.80 | 14.30 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST |