Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $41.93 as of 6/6/2025 3:29:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.50 | 24.40 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 22.50 | 19.00 | 22.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 25.00 | 16.50 | 19.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 27.50 | 14.00 | 17.00 | 7.40 | 0.00 | 0.00% | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/6/2025 4:00:04 PM EST |
| 30.00 | 11.50 | 14.50 | 5.91 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/6/2025 4:00:04 PM EST |
| 32.50 | 9.10 | 12.00 | 3.60 | 0.00 | 0.00% | 0 | 15 | 1.16 | 0.99 | 0.01 | -0.01 | 4/21/2025 | 6/6/2025 4:00:04 PM EST |
| 35.00 | 7.30 | 7.90 | 6.79 | 0.00 | 0.00% | 0 | 170 | 0.79 | 0.95 | 0.02 | -0.01 | 5/30/2025 | 6/6/2025 4:00:04 PM EST |
| 37.50 | 5.20 | 5.50 | 6.25 | 0.00 | 0.00% | 0 | 506 | 0.39 | 0.86 | 0.04 | -0.02 | 5/12/2025 | 6/6/2025 4:00:04 PM EST |
| 40.00 | 3.30 | 3.60 | 2.90 | 0.00 | 0.00% | 0 | 197 | 0.37 | 0.71 | 0.07 | -0.02 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 42.50 | 1.80 | 2.10 | 1.95 | +0.25 | +14.71% | 4 | 226 | 0.36 | 0.51 | 0.08 | -0.03 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 45.00 | 0.85 | 1.05 | 0.92 | -0.08 | -8.00% | 144 | 6,216 | 0.34 | 0.32 | 0.07 | -0.02 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 47.50 | 0.30 | 0.55 | 0.37 | -0.07 | -15.91% | 55 | 3,707 | 0.33 | 0.18 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 50.00 | 0.10 | 0.25 | 0.10 | -0.06 | -37.50% | 1 | 2,373 | 0.33 | 0.08 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 52.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.61 | 0.04 | 0.02 | 0.00 | 5/28/2025 | 6/6/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 51 | 0.69 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 6/6/2025 4:00:04 PM EST |
| 57.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 35 | 0.77 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 89 | 0.54 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 101 | 0.63 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 6/6/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/6/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/6/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 695 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 6/6/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.10 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 40 | 0.87 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/6/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.05 | 1.10 | 0.00 | 0.00% | 0 | 977 | 0.62 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/6/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 506 | 0.51 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,482 | 0.40 | -0.01 | 0.01 | -0.01 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1,374 | 0.38 | -0.05 | 0.02 | -0.01 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 37.50 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 2,599 | 0.34 | -0.14 | 0.04 | -0.02 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 40.00 | 0.90 | 1.15 | 0.89 | -0.06 | -6.32% | 1 | 1,109 | 0.36 | -0.29 | 0.07 | -0.02 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 42.50 | 1.90 | 2.30 | 2.05 | -0.50 | -19.61% | 3 | 248 | 0.35 | -0.49 | 0.08 | -0.03 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 45.00 | 3.40 | 3.60 | 4.70 | 0.00 | 0.00% | 0 | 319 | 0.32 | -0.68 | 0.07 | -0.02 | 5/8/2025 | 6/6/2025 4:00:04 PM EST |
| 47.50 | 5.10 | 6.40 | 9.47 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.82 | 0.05 | -0.02 | 2/14/2025 | 6/6/2025 4:00:04 PM EST |
| 50.00 | 7.00 | 8.90 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.92 | 0.03 | -0.01 | 3/19/2025 | 6/6/2025 4:00:04 PM EST |
| 52.50 | 9.40 | 11.90 | 10.48 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.96 | 0.02 | 0.00 | 12/27/2024 | 6/6/2025 4:00:04 PM EST |
| 55.00 | 11.90 | 14.40 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 57.50 | 14.40 | 16.90 | 8.47 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 6/6/2025 4:00:04 PM EST |
| 60.00 | 17.30 | 19.40 | 23.47 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 6/6/2025 4:00:04 PM EST |
| 62.50 | 19.40 | 21.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 65.00 | 21.90 | 24.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 67.50 | 24.20 | 26.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 70.00 | 26.10 | 29.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 75.00 | 31.70 | 34.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 80.00 | 36.50 | 39.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 85.00 | 41.20 | 44.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 90.00 | 46.10 | 49.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST |