Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $49.08 as of 6/9/2026 7:47:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.80 | 26.90 | 25.35 | % | 1.01 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 27.50 | 21.30 | 24.40 | 22.85 | % | 0.83 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 30.00 | 18.90 | 22.40 | 20.65 | % | 0.69 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 32.50 | 16.40 | 19.50 | 17.95 | % | 0.55 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 35.00 | 13.90 | 17.00 | 15.45 | 14.40 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 37.50 | 11.30 | 14.50 | 12.90 | % | 0.34 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 40.00 | 9.30 | 11.60 | 10.45 | 9.61 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:02 PM EST |
| 42.50 | 7.20 | 9.00 | 8.10 | 6.78 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.34 | 0.98 | 0.01 | -0.03 | 5/5/2026 | 6/9/2026 4:00:02 PM EST |
| 45.00 | 4.90 | 6.20 | 5.55 | 5.25 | +0.71 | +15.64% | 0.12 | 50 | 70 | 0.91 | 0.92 | 0.04 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 47.50 | 3.00 | 4.20 | 3.60 | 3.65 | +1.17 | +47.18% | 0.08 | 16 | 11,002 | 0.56 | 0.78 | 0.07 | -0.08 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 50.00 | 1.55 | 1.75 | 1.65 | 1.30 | +0.14 | +12.07% | 0.03 | 3 | 1,680 | 0.46 | 0.56 | 0.10 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 52.50 | 0.55 | 0.75 | 0.65 | 0.75 | +0.36 | +92.31% | 0.01 | 11 | 226 | 0.46 | 0.29 | 0.10 | -0.07 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 28 | 11,176 | 0.42 | 0.10 | 0.05 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.71 | 0.03 | 0.02 | -0.01 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.16 | 0.01 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,285 | 1.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 2,924 | 0.58 | -0.02 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 45.00 | 0.05 | 0.55 | 0.30 | 0.10 | -0.10 | -50.00% | 0.01 | 20 | 910 | 0.59 | -0.08 | 0.04 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 47.50 | 0.35 | 0.60 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4,391 | 0.49 | -0.22 | 0.07 | -0.08 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 50.00 | 1.10 | 1.45 | 1.28 | 1.98 | 0.00 | 0.00% | 0.03 | 0 | 127 | 0.46 | -0.44 | 0.10 | -0.09 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 52.50 | 2.60 | 3.30 | 2.95 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.51 | -0.71 | 0.10 | -0.07 | 6/1/2026 | 6/9/2026 4:00:02 PM EST |
| 55.00 | 4.20 | 6.00 | 5.10 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.96 | -0.90 | 0.05 | -0.03 | 5/28/2026 | 6/9/2026 4:00:02 PM EST |
| 57.50 | 6.50 | 8.60 | 7.55 | 10.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.21 | -0.97 | 0.02 | -0.01 | 5/4/2026 | 6/9/2026 4:00:02 PM EST |
| 60.00 | 9.00 | 11.30 | 10.15 | 12.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:02 PM EST |
| 62.50 | 11.50 | 14.10 | 12.80 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/9/2026 4:00:02 PM EST |
| 65.00 | 13.80 | 16.10 | 14.95 | % | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 70.00 | 18.80 | 21.20 | 20.00 | % | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 75.00 | 23.80 | 26.30 | 25.05 | % | 0.33 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 80.00 | 28.50 | 31.20 | 29.85 | % | 0.37 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 85.00 | 33.70 | 36.20 | 34.95 | % | 0.41 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST |