Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $47.66 as of 9/6/2024 3:48:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.00 | 22.80 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 17.50 | 19.90 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 32.50 | 15.10 | 17.20 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 12.50 | 14.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 37.50 | 10.30 | 12.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 40.00 | 7.50 | 10.00 | 9.43 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.98 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 42.50 | 5.90 | 8.00 | 7.45 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.93 | 0.03 | -0.03 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 3.80 | 4.40 | 3.89 | -1.81 | -31.76% | 4 | 112 | 0.51 | 0.83 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 47.50 | 1.90 | 2.10 | 2.05 | -0.95 | -31.67% | 1 | 663 | 0.38 | 0.63 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 0.70 | 0.85 | 0.75 | +0.15 | +25.00% | 26 | 2,964 | 0.36 | 0.34 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 52.50 | 0.15 | 0.30 | 0.25 | -0.05 | -16.67% | 10 | 319 | 0.35 | 0.13 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 0.05 | 0.15 | 0.05 | -0.01 | -16.67% | 1 | 640 | 0.40 | 0.04 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 57.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 52 | 0.86 | 0.01 | 0.01 | 0.00 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 43 | 0.83 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:54 PM EST |
| 62.50 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 109 | 1.23 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.30 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 855 | 0.99 | 0.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,917 | 0.58 | -0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 42.50 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 572 | 0.43 | -0.07 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 0.20 | 0.40 | 0.41 | 0.00 | 0.00% | 10 | 1,553 | 0.38 | -0.17 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 47.50 | 0.85 | 1.00 | 0.95 | -0.30 | -24.00% | 26 | 165 | 0.37 | -0.37 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 2.15 | 2.30 | 2.40 | +0.20 | +9.10% | 2 | 203 | 0.35 | -0.66 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 52.50 | 2.75 | 5.50 | 2.95 | 0.00 | 0.00% | 0 | 72 | 0.42 | -0.87 | 0.07 | -0.03 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 4.50 | 7.40 | 8.05 | 0.00 | 0.00% | 0 | 14 | 0.80 | -0.96 | 0.03 | -0.01 | 8/13/2024 | 9/6/2024 3:59:54 PM EST |
| 57.50 | 8.00 | 10.30 | 4.80 | 0.00 | 0.00% | 0 | 6 | 1.10 | -0.99 | 0.01 | 0.00 | 8/1/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 10.60 | 13.10 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 62.50 | 13.30 | 15.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 65.00 | 15.50 | 18.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 70.00 | 20.50 | 23.30 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 75.00 | 25.70 | 28.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 80.00 | 30.30 | 33.30 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |