Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $54.29 as of 12/26/2025 3:01:47 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 | 22.30 | 25.70 | 24.00 | % | 0.80 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 32.50 | 19.80 | 23.30 | 21.55 | % | 0.66 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 35.00 | 17.20 | 20.80 | 19.00 | % | 0.54 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 37.50 | 14.80 | 18.60 | 16.70 | % | 0.45 | 0 | 0 | 1.10 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 40.00 | 12.30 | 16.20 | 14.25 | % | 0.36 | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 42.50 | 10.00 | 13.70 | 11.85 | % | 0.28 | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 45.00 | 9.00 | 11.30 | 10.15 | % | 0.23 | 0 | 0 | 0.74 | 0.89 | 0.02 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 47.50 | 6.90 | 9.40 | 8.15 | 7.60 | +0.04 | +0.53% | 0.17 | 1 | 1 | 0.50 | 0.82 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 50.00 | 5.20 | 5.90 | 5.55 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.39 | 0.73 | 0.04 | -0.03 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 52.50 | 2.25 | 5.30 | 3.78 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.35 | 0.61 | 0.05 | -0.03 | 12/18/2025 | 12/26/2025 3:59:49 PM EST |
| 55.00 | 1.70 | 2.85 | 2.28 | % | 0.04 | 0 | 0 | 0.32 | 0.47 | 0.06 | -0.03 | 12/26/2025 3:59:49 PM EST | |||
| 57.50 | 1.35 | 1.65 | 1.50 | 1.45 | -0.15 | -9.38% | 0.03 | 1 | 4 | 0.33 | 0.34 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 60.00 | 0.45 | 1.05 | 0.75 | 0.80 | -0.15 | -15.79% | 0.01 | 2 | 33 | 0.31 | 0.23 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 65.00 | 0.05 | 1.05 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.37 | 0.09 | 0.02 | -0.01 | 12/18/2025 | 12/26/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.01 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:49 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 32.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 37.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.01 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 42.50 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 45.00 | 0.15 | 0.65 | 0.40 | % | 0.01 | 0 | 0 | 0.37 | -0.11 | 0.02 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 47.50 | 0.65 | 1.05 | 0.85 | 0.81 | -0.04 | -4.71% | 0.02 | 4 | 162 | 0.39 | -0.18 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 50.00 | 1.20 | 1.65 | 1.43 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.37 | -0.27 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 52.50 | 1.10 | 2.50 | 1.80 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | -0.39 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 55.00 | 3.10 | 3.80 | 3.45 | % | 0.06 | 0 | 0 | 0.35 | -0.53 | 0.06 | -0.03 | 12/26/2025 3:59:49 PM EST | |||
| 57.50 | 4.60 | 5.40 | 5.00 | % | 0.09 | 0 | 0 | 0.34 | -0.66 | 0.05 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 60.00 | 5.30 | 7.20 | 6.25 | % | 0.10 | 0 | 0 | 0.39 | -0.77 | 0.04 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 65.00 | 9.20 | 12.60 | 10.90 | % | 0.17 | 0 | 0 | 0.60 | -0.91 | 0.02 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 70.00 | 14.40 | 18.00 | 16.20 | % | 0.23 | 0 | 0 | 0.79 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 75.00 | 19.50 | 22.80 | 21.15 | % | 0.28 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST |