Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $50.04 as of 10/27/2026 9:06:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.80 | 21.60 | 20.20 | % | 0.67 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 32.50 | 16.30 | 19.10 | 17.70 | % | 0.54 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 35.00 | 13.80 | 16.80 | 15.30 | % | 0.44 | 0 | 0 | 1.07 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 37.50 | 11.40 | 13.50 | 12.45 | % | 0.33 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 40.00 | 9.20 | 11.20 | 10.20 | % | 0.26 | 0 | 0 | 0.65 | 0.94 | 0.02 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 42.50 | 7.30 | 8.90 | 8.10 | % | 0.19 | 0 | 0 | 0.57 | 0.87 | 0.03 | -0.02 | 10/27/2026 4:00:03 PM EST | |||
| 45.00 | 5.40 | 6.90 | 6.15 | % | 0.14 | 0 | 0 | 0.39 | 0.78 | 0.04 | -0.02 | 10/27/2026 4:00:03 PM EST | |||
| 47.50 | 3.70 | 4.90 | 4.30 | 3.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | 0.67 | 0.05 | -0.03 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 50.00 | 2.90 | 3.40 | 3.15 | 2.98 | +1.08 | +56.85% | 0.06 | 7 | 3 | 0.41 | 0.54 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 52.50 | 1.75 | 2.15 | 1.95 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.39 | 0.41 | 0.05 | -0.03 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 55.00 | 1.05 | 1.40 | 1.23 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.39 | 0.29 | 0.05 | -0.02 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 57.50 | 0.60 | 1.00 | 0.80 | % | 0.01 | 0 | 0 | 0.40 | 0.20 | 0.04 | -0.02 | 10/27/2026 4:00:03 PM EST | |||
| 60.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.03 | -0.02 | 10/27/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.01 | 10/27/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.01 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 40.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.02 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 42.50 | 0.10 | 1.00 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.40 | -0.13 | 0.03 | -0.02 | 10/16/2026 | 10/27/2026 4:00:03 PM EST |
| 45.00 | 0.75 | 1.25 | 1.00 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.40 | -0.22 | 0.04 | -0.02 | 10/15/2026 | 10/27/2026 4:00:03 PM EST |
| 47.50 | 1.50 | 1.90 | 1.70 | % | 0.04 | 0 | 0 | 0.39 | -0.33 | 0.05 | -0.03 | 10/27/2026 4:00:03 PM EST | |||
| 50.00 | 2.60 | 3.00 | 2.80 | % | 0.06 | 0 | 0 | 0.38 | -0.46 | 0.05 | -0.03 | 10/27/2026 4:00:03 PM EST | |||
| 52.50 | 4.00 | 4.80 | 4.40 | % | 0.08 | 0 | 0 | 0.40 | -0.59 | 0.05 | -0.03 | 10/27/2026 4:00:03 PM EST | |||
| 55.00 | 5.30 | 6.90 | 6.10 | % | 0.11 | 0 | 0 | 0.39 | -0.71 | 0.05 | -0.02 | 10/27/2026 4:00:03 PM EST | |||
| 57.50 | 7.30 | 9.00 | 8.15 | % | 0.14 | 0 | 0 | 0.55 | -0.80 | 0.04 | -0.02 | 10/27/2026 4:00:03 PM EST | |||
| 60.00 | 9.50 | 11.40 | 10.45 | % | 0.17 | 0 | 0 | 0.62 | -0.87 | 0.03 | -0.02 | 10/27/2026 4:00:03 PM EST | |||
| 65.00 | 13.60 | 16.60 | 15.10 | % | 0.23 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.01 | 10/27/2026 4:00:03 PM EST |