Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $53.70 as of 3/18/2026 11:12:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.90 | 19.60 | 18.25 | % | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:33 AM EST | |||
| 37.50 | 14.40 | 17.10 | 15.75 | % | 0.42 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:33 AM EST | |||
| 40.00 | 12.00 | 14.60 | 13.30 | % | 0.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:33 AM EST | |||
| 42.50 | 9.50 | 12.10 | 10.80 | % | 0.25 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:33 AM EST | |||
| 45.00 | 7.00 | 9.60 | 8.30 | % | 0.18 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:33 AM EST | |||
| 47.50 | 4.60 | 6.70 | 5.65 | 6.74 | 0.00 | 0.00% | 0.12 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 10:58:33 AM EST |
| 50.00 | 2.65 | 4.20 | 3.43 | 3.72 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.48 | 0.91 | 0.07 | -0.10 | 3/16/2026 | 3/18/2026 10:58:33 AM EST |
| 52.50 | 1.10 | 1.30 | 1.20 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.42 | 0.62 | 0.19 | -0.25 | 3/13/2026 | 3/18/2026 10:58:33 AM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.47 | 0.17 | 0.13 | -0.13 | 3/17/2026 | 3/18/2026 10:58:33 AM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 630 | 1.19 | 0.01 | 0.02 | -0.01 | 3/11/2026 | 3/18/2026 10:58:33 AM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5,079 | 1.55 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 10:58:33 AM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,585 | 1.87 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 10:58:33 AM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.17 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 10:58:33 AM EST |
| 67.50 | 0.00 | 0.55 | 0.28 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 5,028 | 2.44 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/18/2026 10:58:33 AM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 337 | 2.69 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 10:58:33 AM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/18/2026 10:58:33 AM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.15 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:58:33 AM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/18/2026 10:58:33 AM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:33 AM EST | |||
| 37.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:33 AM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:33 AM EST | |||
| 42.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:33 AM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/18/2026 10:58:33 AM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.61 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:58:33 AM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.66 | -0.09 | 0.07 | -0.10 | 3/17/2026 | 3/18/2026 10:58:33 AM EST |
| 52.50 | 0.40 | 0.65 | 0.53 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.55 | -0.38 | 0.19 | -0.25 | 3/13/2026 | 3/18/2026 10:58:33 AM EST |
| 55.00 | 1.05 | 2.75 | 1.90 | 1.82 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.94 | -0.83 | 0.13 | -0.13 | 3/16/2026 | 3/18/2026 10:58:33 AM EST |
| 57.50 | 3.20 | 5.50 | 4.35 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 74 | 1.58 | -0.99 | 0.02 | -0.01 | 3/17/2026 | 3/18/2026 10:58:33 AM EST |
| 60.00 | 5.80 | 8.50 | 7.15 | 7.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 10:58:33 AM EST |
| 62.50 | 8.10 | 10.40 | 9.25 | 9.62 | 0.00 | 0.00% | 0.15 | 0 | 468 | 2.25 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 10:58:33 AM EST |
| 65.00 | 10.90 | 13.20 | 12.05 | 10.97 | 0.00 | 0.00% | 0.19 | 0 | 51 | 2.67 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 10:58:33 AM EST |
| 67.50 | 13.10 | 15.70 | 14.40 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:58:33 AM EST |
| 70.00 | 15.80 | 18.20 | 17.00 | % | 0.24 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:33 AM EST | |||
| 72.50 | 18.30 | 20.70 | 19.50 | % | 0.27 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:33 AM EST | |||
| 75.00 | 20.90 | 23.30 | 22.10 | % | 0.29 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:33 AM EST | |||
| 80.00 | 25.50 | 28.20 | 26.85 | % | 0.34 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:33 AM EST | |||
| 85.00 | 30.90 | 33.20 | 32.05 | % | 0.38 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:33 AM EST |