Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $47.93 as of 5/27/2026 12:52:02 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 | 23.90 | 26.60 | 25.25 | % | 1.01 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 27.50 | 21.40 | 24.10 | 22.75 | % | 0.83 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 30.00 | 18.90 | 21.60 | 20.25 | % | 0.68 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 32.50 | 16.50 | 19.30 | 17.90 | % | 0.55 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 35.00 | 13.80 | 16.80 | 15.30 | 14.22 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 3:59:55 PM EST |
| 37.50 | 11.50 | 14.40 | 12.95 | % | 0.35 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 40.00 | 9.10 | 11.70 | 10.40 | 9.61 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.10 | 0.99 | 0.01 | -0.01 | 5/4/2026 | 5/27/2026 3:59:55 PM EST |
| 42.50 | 6.70 | 8.90 | 7.80 | 6.78 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.82 | 0.96 | 0.02 | -0.02 | 5/5/2026 | 5/27/2026 3:59:55 PM EST |
| 45.00 | 5.40 | 6.50 | 5.95 | 2.65 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.40 | 0.88 | 0.04 | -0.03 | 5/21/2026 | 5/27/2026 3:59:55 PM EST |
| 47.50 | 3.50 | 3.90 | 3.70 | 3.71 | +1.70 | +84.58% | 0.08 | 10,916 | 27 | 0.39 | 0.74 | 0.06 | -0.04 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 50.00 | 2.05 | 2.35 | 2.20 | 2.20 | +1.05 | +91.31% | 0.04 | 54 | 1,618 | 0.40 | 0.56 | 0.08 | -0.05 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 52.50 | 1.00 | 1.25 | 1.13 | 1.15 | +0.60 | +109.10% | 0.02 | 55 | 133 | 0.39 | 0.35 | 0.08 | -0.04 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 55.00 | 0.45 | 0.55 | 0.50 | 0.44 | +0.27 | +158.83% | 0.01 | 10,960 | 156 | 0.42 | 0.19 | 0.06 | -0.03 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 57.50 | 0.10 | 0.25 | 0.18 | 0.15 | +0.08 | +114.29% | 0.00 | 13 | 17 | 0.37 | 0.08 | 0.03 | -0.02 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.42 | 0.03 | 0.02 | -0.01 | 5/19/2026 | 5/27/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/27/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/27/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 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 | 0.50 | 0.25 | 0.05 | % | 0.01 | 2 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:55 PM EST | |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.05 | % | 0.01 | 2 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:55 PM EST | |
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/27/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,285 | 0.54 | -0.01 | 0.01 | -0.01 | 5/21/2026 | 5/27/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 13 | 2,895 | 0.42 | -0.04 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 45.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.50 | -62.50% | 0.01 | 24 | 798 | 0.41 | -0.12 | 0.04 | -0.03 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 47.50 | 0.70 | 0.95 | 0.83 | 0.80 | -1.43 | -64.13% | 0.02 | 11 | 4,231 | 0.41 | -0.26 | 0.06 | -0.04 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 50.00 | 1.60 | 1.95 | 1.78 | 1.80 | -2.00 | -52.64% | 0.04 | 8 | 97 | 0.40 | -0.44 | 0.08 | -0.05 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 52.50 | 3.00 | 3.50 | 3.25 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.41 | -0.65 | 0.08 | -0.04 | 5/21/2026 | 5/27/2026 3:59:55 PM EST |
| 55.00 | 4.60 | 5.50 | 5.05 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.50 | -0.81 | 0.06 | -0.03 | 5/5/2026 | 5/27/2026 3:59:55 PM EST |
| 57.50 | 6.60 | 8.10 | 7.35 | 10.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.65 | -0.92 | 0.03 | -0.02 | 5/4/2026 | 5/27/2026 3:59:55 PM EST |
| 60.00 | 8.50 | 11.10 | 9.80 | 12.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.91 | -0.97 | 0.02 | -0.01 | 5/4/2026 | 5/27/2026 3:59:55 PM EST |
| 62.50 | 10.90 | 13.60 | 12.25 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 4/22/2026 | 5/27/2026 3:59:55 PM EST |
| 65.00 | 13.40 | 16.10 | 14.75 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 70.00 | 18.40 | 21.20 | 19.80 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 75.00 | 23.30 | 26.20 | 24.75 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 80.00 | 28.40 | 31.20 | 29.80 | % | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 85.00 | 33.40 | 36.20 | 34.80 | % | 0.41 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST |