Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $55.99 as of 4/10/2026 6:14:48 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 | 27.70 | 29.80 | 28.75 | % | 1.05 | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 30.00 | 25.20 | 27.30 | 26.25 | % | 0.88 | 0 | 26 | 7.55 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 32.50 | 22.50 | 24.60 | 23.55 | % | 0.72 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 35.00 | 20.20 | 22.30 | 21.25 | % | 0.61 | 0 | 10 | 6.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 37.50 | 17.70 | 19.80 | 18.75 | % | 0.50 | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 40.00 | 15.20 | 17.30 | 16.25 | % | 0.41 | 0 | 4 | 4.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 42.50 | 12.70 | 14.80 | 13.75 | % | 0.32 | 0 | 2 | 4.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 45.00 | 10.20 | 12.30 | 11.25 | % | 0.25 | 0 | 35 | 3.50 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 47.50 | 7.70 | 9.80 | 8.75 | % | 0.18 | 0 | 18 | 2.92 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 50.00 | 5.20 | 7.20 | 6.20 | 6.35 | 0.00 | 0.00% | 0.12 | 0 | 69 | 2.27 | 0.99 | 0.01 | -0.01 | 4/10/2026 | 4/15/2026 4:00:00 PM EST |
| 52.50 | 2.95 | 3.80 | 3.38 | 3.09 | 0.00 | 0.00% | 0.06 | 0 | 631 | 1.00 | 0.92 | 0.06 | -0.10 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 55.00 | 0.80 | 2.00 | 1.40 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 1,236 | 0.94 | 0.66 | 0.17 | -0.23 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.85 | 0.21 | 0.15 | -0.16 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 5,122 | 0.97 | 0.02 | 0.03 | -0.02 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.12 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 135 | 2.42 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 32 | 2.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 19 | 2.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 12 | 2.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 4.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 37.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 3 | 3.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 43 | 3.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.55 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 824 | 2.03 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 536 | 0.84 | -0.01 | 0.01 | -0.01 | 4/8/2026 | 4/15/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | -0.08 | 0.06 | -0.10 | 4/9/2026 | 4/15/2026 4:00:00 PM EST |
| 55.00 | 0.05 | 1.05 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.53 | -0.34 | 0.17 | -0.23 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 57.50 | 1.50 | 2.25 | 1.88 | 6.05 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.74 | -0.79 | 0.15 | -0.16 | 3/23/2026 | 4/15/2026 4:00:00 PM EST |
| 60.00 | 2.65 | 4.90 | 3.78 | 6.65 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.30 | -0.98 | 0.03 | -0.02 | 4/6/2026 | 4/15/2026 4:00:00 PM EST |
| 62.50 | 5.20 | 7.60 | 6.40 | % | 0.10 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 65.00 | 7.70 | 10.20 | 8.95 | % | 0.14 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 67.50 | 10.20 | 12.90 | 11.55 | % | 0.17 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 70.00 | 12.60 | 15.40 | 14.00 | % | 0.20 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 72.50 | 15.10 | 17.90 | 16.50 | % | 0.23 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 75.00 | 17.60 | 20.40 | 19.00 | % | 0.25 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 80.00 | 22.60 | 25.50 | 24.05 | % | 0.30 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 85.00 | 27.60 | 30.50 | 29.05 | % | 0.34 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST |