Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $42.78 as of 6/20/2025 3:39:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.10 | 25.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 27.50 | 19.60 | 22.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 30.00 | 17.10 | 19.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 32.50 | 13.70 | 17.60 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 35.00 | 11.30 | 15.20 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 37.50 | 8.90 | 12.80 | % | 0 | 0 | 0.71 | 0.93 | 0.02 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 40.00 | 8.30 | 10.20 | 4.88 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.87 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 42.50 | 5.40 | 8.10 | 6.40 | % | 3 | 0 | 0.51 | 0.78 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 45.00 | 4.90 | 5.20 | 5.09 | % | 165 | 0 | 0.49 | 0.67 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 47.50 | 3.30 | 3.80 | 3.20 | % | 5 | 0 | 0.46 | 0.54 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 50.00 | 2.05 | 2.45 | 2.20 | % | 3 | 0 | 0.43 | 0.41 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 52.50 | 1.35 | 2.15 | % | 0 | 0 | 0.47 | 0.29 | 0.05 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 55.00 | 0.60 | 1.55 | 0.70 | % | 27 | 0 | 0.45 | 0.19 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 60.00 | 0.05 | 0.30 | 0.20 | % | 2 | 0 | 0.36 | 0.07 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.00 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 27.50 | 0.00 | 2.00 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 32.50 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.22 | % | 2 | 0 | 0.92 | -0.03 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 37.50 | 0.15 | 0.40 | % | 0 | 0 | 0.44 | -0.07 | 0.02 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 40.00 | 0.40 | 0.65 | % | 0 | 0 | 0.42 | -0.13 | 0.03 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 42.50 | 0.30 | 1.65 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.22 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 45.00 | 1.50 | 2.25 | 1.90 | % | 2 | 0 | 0.42 | -0.33 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 47.50 | 2.25 | 3.20 | 2.80 | % | 2 | 0 | 0.38 | -0.46 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 50.00 | 3.70 | 4.70 | % | 0 | 0 | 0.38 | -0.59 | 0.05 | -0.03 | 6/20/2025 4:00:05 PM EST | |||
| 52.50 | 5.30 | 6.20 | % | 0 | 0 | 0.35 | -0.71 | 0.05 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 55.00 | 5.80 | 9.00 | % | 0 | 0 | 0.27 | -0.81 | 0.04 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 60.00 | 11.10 | 13.50 | % | 0 | 0 | 0.74 | -0.93 | 0.02 | -0.01 | 6/20/2025 4:00:05 PM EST |