Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $51.72 as of 3/27/2026 7:59:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.30 | 21.40 | 19.85 | % | 0.66 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 32.50 | 16.30 | 19.00 | 17.65 | % | 0.54 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 35.00 | 13.90 | 16.50 | 15.20 | % | 0.43 | 0 | 0 | 1.13 | 0.97 | 0.01 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 37.50 | 11.60 | 13.70 | 12.65 | % | 0.34 | 0 | 0 | 0.94 | 0.93 | 0.01 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 40.00 | 9.40 | 11.50 | 10.45 | % | 0.26 | 0 | 0 | 0.85 | 0.89 | 0.02 | -0.02 | 3/27/2026 4:00:00 PM EST | |||
| 42.50 | 7.30 | 9.10 | 8.20 | % | 0.19 | 0 | 0 | 0.51 | 0.83 | 0.03 | -0.02 | 3/27/2026 4:00:00 PM EST | |||
| 45.00 | 6.00 | 6.80 | 6.40 | % | 0.14 | 0 | 0 | 0.52 | 0.75 | 0.04 | -0.03 | 3/27/2026 4:00:00 PM EST | |||
| 47.50 | 4.40 | 4.80 | 4.60 | % | 0.10 | 0 | 0 | 0.47 | 0.65 | 0.05 | -0.03 | 3/27/2026 4:00:00 PM EST | |||
| 50.00 | 2.90 | 3.50 | 3.20 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 8,425 | 0.45 | 0.53 | 0.05 | -0.03 | 3/25/2026 | 3/27/2026 4:00:00 PM EST |
| 52.50 | 1.95 | 2.30 | 2.13 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.43 | 0.40 | 0.05 | -0.03 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 55.00 | 1.25 | 1.50 | 1.38 | 1.50 | -0.50 | -25.00% | 0.03 | 1 | 1,786 | 0.42 | 0.29 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 57.50 | 0.55 | 0.95 | 0.75 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.40 | 0.20 | 0.04 | -0.02 | 3/24/2026 | 3/27/2026 4:00:00 PM EST |
| 60.00 | 0.35 | 0.60 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8,458 | 0.41 | 0.14 | 0.03 | -0.02 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 62.50 | 0.00 | 0.70 | 0.35 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1,752 | 0.55 | 0.07 | 0.02 | -0.01 | 3/25/2026 | 3/27/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.63 | 0.04 | 0.01 | -0.01 | 3/12/2026 | 3/27/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.69 | 0.02 | 0.01 | 0.00 | 3/9/2026 | 3/27/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.55 | 0.02 | 0.01 | 0.00 | 3/6/2026 | 3/27/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 3/27/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/27/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | -0.03 | 0.01 | -0.01 | 3/23/2026 | 3/27/2026 4:00:00 PM EST |
| 37.50 | 0.05 | 0.85 | 0.45 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.55 | -0.07 | 0.01 | -0.01 | 3/19/2026 | 3/27/2026 4:00:00 PM EST |
| 40.00 | 0.30 | 0.55 | 0.43 | % | 0.01 | 0 | 0 | 0.48 | -0.11 | 0.02 | -0.02 | 3/27/2026 4:00:00 PM EST | |||
| 42.50 | 0.40 | 1.35 | 0.88 | % | 0.02 | 0 | 0 | 0.48 | -0.17 | 0.03 | -0.02 | 3/27/2026 4:00:00 PM EST | |||
| 45.00 | 1.05 | 1.80 | 1.43 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 5,035 | 0.45 | -0.25 | 0.04 | -0.03 | 3/20/2026 | 3/27/2026 4:00:00 PM EST |
| 47.50 | 2.10 | 2.70 | 2.40 | 2.20 | +0.53 | +31.74% | 0.05 | 8 | 1,750 | 0.48 | -0.35 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 50.00 | 2.80 | 3.80 | 3.30 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.45 | -0.47 | 0.05 | -0.03 | 3/24/2026 | 3/27/2026 4:00:00 PM EST |
| 52.50 | 4.20 | 5.20 | 4.70 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 5,019 | 0.44 | -0.60 | 0.05 | -0.03 | 3/24/2026 | 3/27/2026 4:00:00 PM EST |
| 55.00 | 6.00 | 7.00 | 6.50 | 5.02 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.45 | -0.71 | 0.05 | -0.03 | 3/23/2026 | 3/27/2026 4:00:00 PM EST |
| 57.50 | 7.40 | 8.90 | 8.15 | 6.34 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.53 | -0.80 | 0.04 | -0.02 | 3/12/2026 | 3/27/2026 4:00:00 PM EST |
| 60.00 | 9.30 | 11.60 | 10.45 | 8.78 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.66 | -0.86 | 0.03 | -0.02 | 3/23/2026 | 3/27/2026 4:00:00 PM EST |
| 62.50 | 11.50 | 13.90 | 12.70 | 11.08 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.63 | -0.93 | 0.02 | -0.01 | 3/23/2026 | 3/27/2026 4:00:00 PM EST |
| 65.00 | 13.70 | 16.60 | 15.15 | 4.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.74 | -0.96 | 0.01 | -0.01 | 2/17/2026 | 3/27/2026 4:00:00 PM EST |
| 67.50 | 16.60 | 19.30 | 17.95 | 5.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 2/13/2026 | 3/27/2026 4:00:00 PM EST |
| 70.00 | 19.10 | 21.70 | 20.40 | % | 0.29 | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 72.50 | 21.60 | 24.30 | 22.95 | % | 0.32 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 75.00 | 24.10 | 26.80 | 25.45 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 80.00 | 29.10 | 31.80 | 30.45 | % | 0.38 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 85.00 | 34.10 | 36.80 | 35.45 | % | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST |