Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $52.22 as of 8/22/2025 3:51:38 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 | 35.30 | 39.00 | 37.15 | % | 2.12 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 20.00 | 32.90 | 36.60 | 34.75 | % | 1.74 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 22.50 | 30.40 | 34.10 | 32.25 | % | 1.43 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 28.00 | 31.60 | 29.80 | 16.76 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:58 PM EST |
| 27.50 | 25.50 | 29.10 | 27.30 | 15.79 | 0.00 | 0.00% | 0.99 | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 22.90 | 26.50 | 24.70 | 8.60 | 0.00 | 0.00% | 0.82 | 0 | 25 | 1.49 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 3:59:58 PM EST |
| 32.50 | 21.80 | 24.20 | 23.00 | 16.02 | 0.00 | 0.00% | 0.71 | 0 | 39 | 1.38 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 18.90 | 21.70 | 20.30 | 16.80 | 0.00 | 0.00% | 0.58 | 0 | 46 | 1.23 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:58 PM EST |
| 37.50 | 15.70 | 19.20 | 17.45 | 15.60 | 0.00 | 0.00% | 0.47 | 0 | 85 | 1.09 | 1.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 13.10 | 15.00 | 14.05 | 12.80 | 0.00 | 0.00% | 0.35 | 0 | 115 | 0.51 | 0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 42.50 | 12.00 | 14.30 | 13.15 | 11.00 | 0.00 | 0.00% | 0.31 | 0 | 91 | 0.85 | 0.96 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 9.90 | 10.20 | 10.05 | 8.70 | 0.00 | 0.00% | 0.22 | 0 | 181 | 0.32 | 0.93 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 47.50 | 7.50 | 9.60 | 8.55 | 5.40 | 0.00 | 0.00% | 0.18 | 0 | 71 | 0.44 | 0.87 | 0.03 | -0.02 | 7/22/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 5.50 | 6.00 | 5.75 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 118 | 0.31 | 0.78 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 52.50 | 3.80 | 4.20 | 4.00 | 3.85 | +0.05 | +1.32% | 0.08 | 1 | 36 | 0.31 | 0.67 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 2.40 | 2.55 | 2.48 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 938 | 0.29 | 0.52 | 0.06 | -0.03 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 57.50 | 1.25 | 1.60 | 1.43 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.28 | 0.36 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 0.60 | 0.90 | 0.75 | 0.55 | +0.15 | +37.50% | 0.01 | 14 | 179 | 0.28 | 0.22 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 62.50 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.03 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 65.00 | 0.15 | 0.35 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.30 | 0.07 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.38 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 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 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 1.30 | 0.65 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 199 | 1.67 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 248 | 1.65 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.40 | 0.70 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.38 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 2.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.39 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.24 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.91 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 823 | 0.79 | -0.01 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 2 | 68 | 0.36 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.47 | -0.07 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 47.50 | 0.25 | 0.65 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.33 | -0.13 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 0.65 | 1.05 | 0.85 | 0.96 | -0.49 | -33.80% | 0.02 | 40 | 244 | 0.31 | -0.22 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 52.50 | 1.35 | 1.80 | 1.58 | 2.33 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.31 | -0.33 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 2.50 | 2.80 | 2.65 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.30 | -0.48 | 0.06 | -0.03 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 57.50 | 3.80 | 4.30 | 4.05 | % | 0.07 | 0 | 0 | 0.29 | -0.64 | 0.06 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 60.00 | 5.60 | 7.70 | 6.65 | % | 0.11 | 0 | 0 | 0.52 | -0.78 | 0.05 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 62.50 | 7.50 | 9.70 | 8.60 | % | 0.14 | 0 | 0 | 0.54 | -0.87 | 0.03 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 65.00 | 9.50 | 12.20 | 10.85 | % | 0.17 | 0 | 0 | 0.62 | -0.93 | 0.02 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 70.00 | 15.00 | 17.20 | 16.10 | % | 0.23 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 75.00 | 19.80 | 22.20 | 21.00 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |