Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $38.39 as of 3/31/2025 4:08:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.30 | 17.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 13.40 | 14.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 27.50 | 11.80 | 12.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 30.00 | 9.30 | 9.50 | 10.62 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 32.50 | 6.60 | 7.10 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 35.00 | 4.50 | 4.70 | 6.10 | 0.00 | 0.00% | 0 | 21 | 0.45 | 0.90 | 0.05 | -0.02 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 37.50 | 2.45 | 2.60 | 2.63 | 0.00 | 0.00% | 0 | 66 | 0.43 | 0.71 | 0.10 | -0.04 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 40.00 | 1.00 | 1.10 | 1.00 | -0.40 | -28.58% | 1 | 1,327 | 0.40 | 0.42 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 42.50 | 0.25 | 0.35 | 0.35 | -0.05 | -12.50% | 2 | 865 | 0.36 | 0.16 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 45.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 188 | 0.46 | 0.04 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 47.50 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 113 | 0.80 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 50.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 519 | 0.94 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:59 PM EST |
| 52.50 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 149 | 1.20 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 62 | 0.90 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 57.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 18 | 1.43 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:59 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 170 | 1.24 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:59 PM EST |
| 62.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 188 | 1.64 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:58:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 341 | 1.73 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 67.50 | 0.00 | 0.75 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 2:58:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 61 | 1.90 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 72.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 450 | 1.98 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/31/2025 2:58:59 PM EST |
| 75.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 608 | 1.42 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 16 | 2.20 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 3/31/2025 2:58:59 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | +0.05 | +166.67% | 5 | 1,302 | 0.60 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 52 | 3,472 | 0.44 | -0.10 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 37.50 | 0.55 | 0.70 | 0.75 | +0.10 | +15.39% | 52 | 293 | 0.40 | -0.29 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 40.00 | 1.60 | 1.75 | 1.75 | +0.40 | +29.63% | 15 | 763 | 0.38 | -0.58 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 42.50 | 3.30 | 3.50 | 2.76 | 0.00 | 0.00% | 0 | 282 | 0.33 | -0.84 | 0.08 | -0.02 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 45.00 | 5.60 | 5.80 | 7.00 | 0.00 | 0.00% | 0 | 168 | 0.52 | -0.96 | 0.03 | -0.01 | 2/14/2025 | 3/31/2025 2:58:59 PM EST |
| 47.50 | 8.00 | 8.60 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 3/31/2025 2:58:59 PM EST |
| 50.00 | 10.60 | 11.20 | 9.00 | 0.00 | 0.00% | 0 | 9 | 0.86 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 52.50 | 13.10 | 13.40 | 11.60 | 0.00 | 0.00% | 0 | 50 | 0.90 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 14.90 | 17.30 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:59 PM EST |
| 57.50 | 17.60 | 19.80 | 17.10 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:59 PM EST |
| 60.00 | 19.90 | 22.30 | 19.30 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 62.50 | 22.10 | 25.10 | 22.03 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 65.00 | 24.60 | 27.60 | 13.80 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 3/31/2025 2:58:59 PM EST |
| 67.50 | 27.10 | 30.10 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 70.00 | 29.60 | 32.60 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 72.50 | 32.10 | 35.10 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 75.00 | 35.10 | 37.00 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 80.00 | 40.30 | 42.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 85.00 | 45.30 | 46.80 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 90.00 | 50.10 | 51.80 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |