Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $54.67 as of 10/27/2025 2:57:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 21.40 | 24.80 | 23.10 | % | 0.71 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 35.00 | 18.60 | 21.90 | 20.25 | % | 0.58 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 37.50 | 16.10 | 19.20 | 17.65 | % | 0.47 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 40.00 | 14.30 | 16.90 | 15.60 | % | 0.39 | 0 | 0 | 0.91 | 0.97 | 0.01 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 42.50 | 12.10 | 14.50 | 13.30 | % | 0.31 | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 45.00 | 9.80 | 12.60 | 11.20 | % | 0.25 | 0 | 0 | 0.84 | 0.89 | 0.02 | -0.02 | 10/27/2025 1:58:51 PM EST | |||
| 47.50 | 7.70 | 9.80 | 8.75 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.63 | 0.84 | 0.03 | -0.02 | 10/22/2025 | 10/27/2025 1:58:51 PM EST |
| 50.00 | 6.70 | 7.30 | 7.00 | 6.89 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.45 | 0.76 | 0.03 | -0.03 | 10/17/2025 | 10/27/2025 1:58:51 PM EST |
| 52.50 | 4.90 | 5.60 | 5.25 | 4.48 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.43 | 0.66 | 0.04 | -0.03 | 10/22/2025 | 10/27/2025 1:58:51 PM EST |
| 55.00 | 3.40 | 4.10 | 3.75 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.40 | 0.55 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 1:58:51 PM EST |
| 57.50 | 2.30 | 3.00 | 2.65 | 2.65 | +0.30 | +12.77% | 0.05 | 1 | 5 | 0.41 | 0.43 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 60.00 | 1.40 | 2.10 | 1.75 | 1.72 | +0.12 | +7.50% | 0.03 | 1 | 2,278 | 0.38 | 0.32 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 62.50 | 0.80 | 1.40 | 1.10 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.37 | 0.23 | 0.04 | -0.02 | 10/23/2025 | 10/27/2025 1:58:51 PM EST |
| 65.00 | 0.40 | 0.90 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.38 | 0.16 | 0.03 | -0.02 | 10/24/2025 | 10/27/2025 1:58:51 PM EST |
| 70.00 | 0.10 | 0.95 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.07 | 0.02 | -0.01 | 10/20/2025 | 10/27/2025 1:58:51 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 10/27/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.01 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 42.50 | 0.15 | 0.95 | 0.55 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.01 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 45.00 | 0.30 | 0.65 | 0.48 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.43 | -0.11 | 0.02 | -0.02 | 10/22/2025 | 10/27/2025 1:58:51 PM EST |
| 47.50 | 0.60 | 1.10 | 0.85 | % | 0.02 | 0 | 0 | 0.44 | -0.16 | 0.03 | -0.02 | 10/27/2025 1:58:51 PM EST | |||
| 50.00 | 0.85 | 1.70 | 1.28 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.43 | -0.24 | 0.03 | -0.03 | 10/22/2025 | 10/27/2025 1:58:51 PM EST |
| 52.50 | 1.95 | 2.50 | 2.23 | % | 0.04 | 0 | 0 | 0.43 | -0.34 | 0.04 | -0.03 | 10/27/2025 1:58:51 PM EST | |||
| 55.00 | 3.10 | 3.60 | 3.35 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.39 | -0.45 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 1:58:51 PM EST |
| 57.50 | 4.20 | 4.90 | 4.55 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.40 | -0.57 | 0.05 | -0.03 | 10/17/2025 | 10/27/2025 1:58:51 PM EST |
| 60.00 | 5.80 | 6.50 | 6.15 | % | 0.10 | 0 | 0 | 0.37 | -0.68 | 0.04 | -0.03 | 10/27/2025 1:58:51 PM EST | |||
| 62.50 | 7.70 | 8.30 | 8.00 | % | 0.13 | 0 | 0 | 0.40 | -0.77 | 0.04 | -0.02 | 10/27/2025 1:58:51 PM EST | |||
| 65.00 | 9.10 | 11.50 | 10.30 | % | 0.16 | 0 | 0 | 0.65 | -0.84 | 0.03 | -0.02 | 10/27/2025 1:58:51 PM EST | |||
| 70.00 | 13.70 | 16.00 | 14.85 | % | 0.21 | 0 | 0 | 0.67 | -0.93 | 0.02 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 75.00 | 18.20 | 21.80 | 20.00 | % | 0.27 | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 80.00 | 23.30 | 26.80 | 25.05 | % | 0.31 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST |