Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $41.50 as of 5/30/2025 5:28:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.80 | 25.90 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 19.30 | 23.40 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 22.50 | 16.80 | 20.90 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 25.00 | 14.30 | 18.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 27.50 | 11.80 | 15.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 30.00 | 10.10 | 13.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 32.50 | 8.00 | 10.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 35.00 | 5.60 | 8.40 | 2.20 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.97 | 0.02 | -0.01 | 4/21/2025 | 5/30/2025 3:59:59 PM EST |
| 37.50 | 3.30 | 5.60 | 3.90 | 0.00 | 0.00% | 0 | 98 | 0.40 | 0.88 | 0.05 | -0.03 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 40.00 | 1.70 | 2.20 | 1.95 | 0.00 | 0.00% | 0 | 115 | 0.26 | 0.68 | 0.10 | -0.04 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 42.50 | 0.65 | 0.90 | 0.65 | -0.40 | -38.10% | 2 | 90 | 0.31 | 0.39 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 45.00 | 0.10 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 3,547 | 0.30 | 0.13 | 0.08 | -0.02 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 1 | 1,470 | 0.36 | 0.03 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.57 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 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 | 1.35 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 2.00 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 62 | 1.55 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 3,577 | 0.54 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4,042 | 0.39 | -0.03 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 37.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 21 | 1,018 | 0.33 | -0.12 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 40.00 | 0.65 | 0.90 | 0.85 | -0.05 | -5.56% | 9 | 482 | 0.35 | -0.32 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 42.50 | 1.90 | 2.15 | 2.25 | -0.62 | -21.61% | 6 | 27 | 0.35 | -0.61 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 45.00 | 3.00 | 4.80 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.87 | 0.08 | -0.02 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 47.50 | 5.40 | 8.20 | % | 0 | 0 | 1.09 | -0.97 | 0.02 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 50.00 | 8.00 | 10.80 | % | 0 | 0 | 1.29 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST |