Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $47.91 as of 11/19/2025 3:28:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 18.30 | 20.70 | 19.50 | % | 0.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 30.00 | 15.40 | 18.20 | 16.80 | 24.28 | 0.00 | 0.00% | 0.56 | 0 | 6 | 5.85 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/19/2025 3:59:54 PM EST |
| 32.50 | 13.80 | 15.10 | 14.45 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 35.00 | 11.40 | 13.20 | 12.30 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 37.50 | 8.80 | 10.70 | 9.75 | % | 0.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 40.00 | 5.70 | 7.20 | 6.45 | % | 0.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 42.50 | 4.00 | 5.80 | 4.90 | 10.30 | 0.00 | 0.00% | 0.12 | 0 | 26 | 2.30 | 0.99 | 0.01 | -0.01 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 45.00 | 1.60 | 3.10 | 2.35 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.42 | 0.85 | 0.12 | -0.16 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 47.50 | 0.10 | 0.95 | 0.53 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.39 | 0.21 | -0.21 | 10/6/2025 | 11/19/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 11 | 120 | 0.54 | 0.05 | 0.06 | -0.04 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,977 | 1.29 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.99 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 912 | 2.29 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 259 | 2.29 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 287 | 2.45 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.36 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | -0.01 | 0.01 | -0.01 | 9/29/2025 | 11/19/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,361 | 0.42 | -0.15 | 0.12 | -0.16 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 47.50 | 0.80 | 1.25 | 1.03 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 485 | 0.50 | -0.61 | 0.21 | -0.21 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 50.00 | 1.70 | 3.60 | 2.65 | 2.64 | 0.00 | 0.00% | 0.05 | 0 | 253 | 1.18 | -0.95 | 0.06 | -0.04 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 52.50 | 4.30 | 5.90 | 5.10 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 1,181 | 1.41 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 55.00 | 7.90 | 8.70 | 8.30 | 7.32 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.16 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 57.50 | 9.30 | 11.00 | 10.15 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 24 | 2.28 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:54 PM EST |
| 60.00 | 12.90 | 14.60 | 13.75 | 9.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.84 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:54 PM EST |
| 65.00 | 17.90 | 19.20 | 18.55 | 12.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:54 PM EST |
| 70.00 | 22.90 | 24.20 | 23.55 | % | 0.34 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST |