Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $53.73 as of 10/10/2025 3:07:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 32.50 | 35.80 | 34.15 | % | 1.95 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 20.00 | 29.90 | 33.30 | 31.60 | % | 1.58 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 22.50 | 27.40 | 30.80 | 29.10 | % | 1.29 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 25.00 | 25.00 | 28.30 | 26.65 | 28.96 | 0.00 | 0.00% | 1.07 | 0 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:58:59 PM EST |
| 27.50 | 22.40 | 25.80 | 24.10 | 15.79 | 0.00 | 0.00% | 0.88 | 0 | 4 | 4.49 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/10/2025 1:58:59 PM EST |
| 30.00 | 20.20 | 23.30 | 21.75 | 8.60 | 0.00 | 0.00% | 0.72 | 0 | 25 | 4.07 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 10/10/2025 1:58:59 PM EST |
| 32.50 | 17.50 | 20.80 | 19.15 | 16.02 | 0.00 | 0.00% | 0.59 | 0 | 39 | 3.62 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/10/2025 1:58:59 PM EST |
| 35.00 | 15.20 | 18.30 | 16.75 | 16.80 | 0.00 | 0.00% | 0.48 | 0 | 46 | 3.20 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 10/10/2025 1:58:59 PM EST |
| 37.50 | 13.10 | 15.80 | 14.45 | 15.60 | 0.00 | 0.00% | 0.39 | 0 | 85 | 2.80 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 1:58:59 PM EST |
| 40.00 | 10.40 | 13.20 | 11.80 | 12.95 | 0.00 | 0.00% | 0.30 | 0 | 88 | 2.42 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:59 PM EST |
| 42.50 | 8.10 | 10.10 | 9.10 | 10.70 | 0.00 | 0.00% | 0.21 | 0 | 82 | 2.01 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:59 PM EST |
| 45.00 | 6.00 | 7.20 | 6.60 | 7.00 | -2.30 | -24.74% | 0.15 | 10 | 181 | 1.11 | 0.99 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 47.50 | 3.60 | 5.50 | 4.55 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 71 | 1.30 | 0.94 | 0.04 | -0.04 | 10/6/2025 | 10/10/2025 1:58:59 PM EST |
| 50.00 | 1.60 | 2.15 | 1.88 | 2.05 | -2.08 | -50.37% | 0.04 | 7 | 218 | 0.43 | 0.76 | 0.11 | -0.08 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 52.50 | 0.50 | 0.75 | 0.63 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.36 | 0.44 | 0.14 | -0.09 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.50 | -71.43% | 0.00 | 61 | 992 | 0.41 | 0.15 | 0.08 | -0.05 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 0.15 | +0.01 | +7.15% | 0.01 | 6 | 115 | 1.05 | 0.03 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 240 | 1.08 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:59 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.80 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:59 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 25 | 4.32 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/10/2025 1:58:59 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 199 | 4.10 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/10/2025 1:58:59 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 248 | 3.65 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/10/2025 1:58:59 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.24 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/10/2025 1:58:59 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.67 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/10/2025 1:58:59 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.50 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/10/2025 1:58:59 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.17 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/10/2025 1:58:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 822 | 1.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:58:59 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.17 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:58:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 529 | 1.13 | -0.01 | 0.01 | -0.01 | 10/6/2025 | 10/10/2025 1:58:59 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 629 | 0.84 | -0.06 | 0.04 | -0.04 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 50.00 | 0.55 | 0.85 | 0.70 | 0.57 | +0.40 | +235.30% | 0.01 | 93 | 300 | 0.46 | -0.24 | 0.11 | -0.08 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 52.50 | 1.50 | 2.05 | 1.78 | 1.70 | +1.12 | +193.11% | 0.03 | 90 | 335 | 0.39 | -0.56 | 0.14 | -0.09 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 55.00 | 2.60 | 4.10 | 3.35 | 1.77 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.78 | -0.85 | 0.08 | -0.05 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 57.50 | 5.00 | 6.60 | 5.80 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.62 | -0.97 | 0.02 | -0.01 | 10/7/2025 | 10/10/2025 1:58:59 PM EST |
| 60.00 | 7.00 | 9.00 | 8.00 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 62.50 | 9.60 | 11.60 | 10.60 | % | 0.17 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 65.00 | 11.90 | 14.20 | 13.05 | % | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 70.00 | 17.30 | 20.10 | 18.70 | % | 0.27 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 75.00 | 22.00 | 24.80 | 23.40 | % | 0.31 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST |