Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $45.72 as of 8/24/2026 2:22:32 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.70 | 23.50 | 22.10 | 22.00 | 0.00 | 0.00% | 0.88 | 0 | 4 | 1.59 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:56 PM EST |
| 27.50 | 18.20 | 21.00 | 19.60 | % | 0.71 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 30.00 | 15.60 | 18.60 | 17.10 | % | 0.57 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 32.50 | 13.40 | 16.00 | 14.70 | % | 0.45 | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 35.00 | 10.90 | 12.60 | 11.75 | % | 0.34 | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 37.50 | 8.80 | 10.20 | 9.50 | % | 0.25 | 0 | 0 | 0.56 | 0.93 | 0.02 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 40.00 | 6.60 | 8.10 | 7.35 | % | 0.18 | 0 | 0 | 0.53 | 0.87 | 0.03 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 42.50 | 5.30 | 6.00 | 5.65 | 6.80 | 0.00 | 0.00% | 0.13 | 0 | 91 | 0.39 | 0.78 | 0.04 | -0.02 | 8/11/2026 | 8/24/2026 3:59:56 PM EST |
| 45.00 | 3.20 | 4.20 | 3.70 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.35 | 0.66 | 0.05 | -0.03 | 8/13/2026 | 8/24/2026 3:59:56 PM EST |
| 47.50 | 2.30 | 2.85 | 2.58 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.38 | 0.51 | 0.06 | -0.03 | 8/19/2026 | 8/24/2026 3:59:56 PM EST |
| 50.00 | 1.45 | 1.65 | 1.55 | 1.34 | +0.24 | +21.82% | 0.03 | 8 | 335 | 0.37 | 0.37 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 52.50 | 0.70 | 1.00 | 0.85 | 0.90 | +0.16 | +21.63% | 0.02 | 2 | 115 | 0.36 | 0.25 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 55.00 | 0.30 | 0.70 | 0.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3,362 | 0.36 | 0.16 | 0.04 | -0.02 | 8/12/2026 | 8/24/2026 3:59:56 PM EST |
| 57.50 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.38 | 0.10 | 0.02 | -0.01 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.48 | 0.05 | 0.02 | -0.01 | 7/23/2026 | 8/24/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.70 | 0.35 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.62 | 0.03 | 0.01 | 0.00 | 7/23/2026 | 8/24/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.67 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 8/24/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.71 | 0.01 | 0.00 | 0.00 | 7/2/2026 | 8/24/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/24/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 8/24/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.02 | 0.01 | -0.01 | 5/27/2026 | 8/24/2026 3:59:56 PM EST |
| 37.50 | 0.05 | 0.50 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.42 | -0.07 | 0.02 | -0.01 | 8/5/2026 | 8/24/2026 3:59:56 PM EST |
| 40.00 | 0.25 | 0.90 | 0.58 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.42 | -0.13 | 0.03 | -0.02 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 42.50 | 0.75 | 1.45 | 1.10 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 305 | 0.42 | -0.22 | 0.04 | -0.02 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 45.00 | 1.50 | 1.85 | 1.68 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 163 | 0.38 | -0.34 | 0.05 | -0.03 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 47.50 | 2.70 | 2.85 | 2.78 | 2.58 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.37 | -0.49 | 0.06 | -0.03 | 8/13/2026 | 8/24/2026 3:59:56 PM EST |
| 50.00 | 4.20 | 5.30 | 4.75 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 98 | 0.43 | -0.63 | 0.06 | -0.03 | 8/11/2026 | 8/24/2026 3:59:56 PM EST |
| 52.50 | 5.90 | 7.20 | 6.55 | 7.42 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.42 | -0.75 | 0.05 | -0.02 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 55.00 | 8.10 | 9.50 | 8.80 | 5.48 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.58 | -0.84 | 0.04 | -0.02 | 8/4/2026 | 8/24/2026 3:59:56 PM EST |
| 57.50 | 10.30 | 11.90 | 11.10 | % | 0.19 | 0 | 0 | 0.64 | -0.90 | 0.02 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 60.00 | 12.10 | 14.40 | 13.25 | % | 0.22 | 0 | 0 | 0.72 | -0.95 | 0.02 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 62.50 | 14.00 | 17.00 | 15.50 | 7.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.81 | -0.97 | 0.01 | 0.00 | 4/17/2026 | 8/24/2026 3:59:56 PM EST |
| 65.00 | 16.60 | 19.50 | 18.05 | % | 0.28 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 67.50 | 19.10 | 22.00 | 20.55 | % | 0.30 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 70.00 | 21.60 | 24.50 | 23.05 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 72.50 | 24.20 | 27.00 | 25.60 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 75.00 | 26.60 | 29.50 | 28.05 | % | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 80.00 | 31.60 | 34.50 | 33.05 | % | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 85.00 | 36.70 | 39.50 | 38.10 | % | 0.45 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 90.00 | 41.60 | 44.50 | 43.05 | % | 0.48 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 95.00 | 46.60 | 49.50 | 48.05 | % | 0.51 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST |