Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $49.93 as of 3/23/2026 2:01:33 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 | 20.20 | 23.20 | 21.70 | % | 0.72 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:48 PM EST | |||
| 32.50 | 18.10 | 20.60 | 19.35 | % | 0.60 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 3/23/2026 3:59:48 PM EST | |||
| 35.00 | 15.60 | 17.90 | 16.75 | % | 0.48 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.01 | 3/23/2026 3:59:48 PM EST | |||
| 37.50 | 13.30 | 15.60 | 14.45 | % | 0.39 | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.01 | 3/23/2026 3:59:48 PM EST | |||
| 40.00 | 11.10 | 13.40 | 12.25 | % | 0.31 | 0 | 0 | 0.81 | 0.92 | 0.01 | -0.02 | 3/23/2026 3:59:48 PM EST | |||
| 42.50 | 8.80 | 11.00 | 9.90 | % | 0.23 | 0 | 0 | 0.70 | 0.87 | 0.02 | -0.02 | 3/23/2026 3:59:48 PM EST | |||
| 45.00 | 7.10 | 8.70 | 7.90 | % | 0.18 | 0 | 0 | 0.46 | 0.81 | 0.03 | -0.03 | 3/23/2026 3:59:48 PM EST | |||
| 47.50 | 5.70 | 6.30 | 6.00 | % | 0.13 | 0 | 0 | 0.45 | 0.72 | 0.04 | -0.03 | 3/23/2026 3:59:48 PM EST | |||
| 50.00 | 4.00 | 4.70 | 4.35 | 4.32 | -1.80 | -29.42% | 0.09 | 8,410 | 3 | 0.44 | 0.62 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 52.50 | 2.75 | 3.40 | 3.08 | 3.30 | -0.90 | -21.43% | 0.06 | 1 | 2 | 0.43 | 0.50 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 55.00 | 1.85 | 2.35 | 2.10 | 2.15 | +0.60 | +38.71% | 0.04 | 1,750 | 35 | 0.43 | 0.39 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 57.50 | 1.10 | 1.50 | 1.30 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 243 | 0.41 | 0.28 | 0.04 | -0.03 | 3/20/2026 | 3/23/2026 3:59:48 PM EST |
| 60.00 | 0.10 | 0.90 | 0.50 | 0.81 | +0.01 | +1.25% | 0.01 | 8,436 | 44 | 0.41 | 0.20 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 62.50 | 0.35 | 0.65 | 0.50 | 0.48 | -1.02 | -68.00% | 0.01 | 1,750 | 1 | 0.41 | 0.14 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 65.00 | 0.20 | 0.75 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.45 | 0.10 | 0.02 | -0.01 | 3/12/2026 | 3/23/2026 3:59:48 PM EST |
| 67.50 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.60 | 0.06 | 0.01 | -0.01 | 3/9/2026 | 3/23/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.57 | 0.04 | 0.01 | -0.01 | 3/6/2026 | 3/23/2026 3:59:48 PM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.02 | 0.01 | 0.00 | 2/13/2026 | 3/23/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.01 | 0.00 | 0.00 | 2/10/2026 | 3/23/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 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 | 1.07 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/23/2026 3:59:48 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 3/23/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | 0.16 | -0.04 | -20.00% | 0.01 | 1 | 1 | 0.84 | -0.02 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 37.50 | 0.00 | 0.85 | 0.43 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.77 | -0.04 | 0.01 | -0.01 | 3/19/2026 | 3/23/2026 3:59:48 PM EST |
| 40.00 | 0.25 | 0.90 | 0.58 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.01 | -0.02 | 3/23/2026 3:59:48 PM EST | |||
| 42.50 | 0.50 | 0.90 | 0.70 | % | 0.02 | 0 | 0 | 0.50 | -0.13 | 0.02 | -0.02 | 3/23/2026 3:59:48 PM EST | |||
| 45.00 | 0.85 | 1.25 | 1.05 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 5,035 | 0.47 | -0.19 | 0.03 | -0.03 | 3/20/2026 | 3/23/2026 3:59:48 PM EST |
| 47.50 | 1.40 | 1.85 | 1.63 | 1.67 | -0.23 | -12.11% | 0.03 | 1,750 | 1 | 0.45 | -0.28 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 50.00 | 2.20 | 2.85 | 2.53 | 2.45 | -0.65 | -20.97% | 0.05 | 1 | 25 | 0.44 | -0.38 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 52.50 | 3.30 | 4.00 | 3.65 | 3.60 | -0.70 | -16.28% | 0.07 | 2 | 5,009 | 0.42 | -0.50 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 55.00 | 4.80 | 5.40 | 5.10 | 5.02 | +0.59 | +13.32% | 0.09 | 1 | 13 | 0.40 | -0.61 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 57.50 | 6.60 | 7.20 | 6.90 | 6.34 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.40 | -0.72 | 0.04 | -0.03 | 3/12/2026 | 3/23/2026 3:59:48 PM EST |
| 60.00 | 8.70 | 9.50 | 9.10 | 8.78 | +4.48 | +104.19% | 0.15 | 1 | 3 | 0.42 | -0.80 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 62.50 | 10.00 | 12.10 | 11.05 | 11.08 | +2.06 | +22.84% | 0.18 | 1 | 3 | 0.60 | -0.86 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 65.00 | 12.20 | 14.60 | 13.40 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.67 | -0.90 | 0.02 | -0.01 | 2/17/2026 | 3/23/2026 3:59:48 PM EST |
| 67.50 | 14.50 | 17.40 | 15.95 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.01 | 2/13/2026 | 3/23/2026 3:59:48 PM EST |
| 70.00 | 17.00 | 20.10 | 18.55 | % | 0.27 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 3/23/2026 3:59:48 PM EST | |||
| 72.50 | 19.70 | 22.50 | 21.10 | % | 0.29 | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 75.00 | 22.00 | 25.00 | 23.50 | % | 0.31 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 80.00 | 27.00 | 30.00 | 28.50 | % | 0.36 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 85.00 | 32.00 | 35.00 | 33.50 | % | 0.39 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST |