Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $50.00 as of 6/2/2026 9:27:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.20 | 26.40 | 24.80 | % | 0.99 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 27.50 | 20.60 | 23.80 | 22.20 | % | 0.81 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 30.00 | 18.20 | 21.30 | 19.75 | % | 0.66 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 32.50 | 15.70 | 18.80 | 17.25 | % | 0.53 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 6/2/2026 9:58:53 AM EST | |||
| 35.00 | 13.20 | 16.30 | 14.75 | % | 0.42 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 6/2/2026 9:58:53 AM EST | |||
| 37.50 | 11.30 | 13.70 | 12.50 | % | 0.33 | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.01 | 6/2/2026 9:58:53 AM EST | |||
| 40.00 | 9.20 | 10.90 | 10.05 | % | 0.25 | 0 | 0 | 0.65 | 0.93 | 0.02 | -0.02 | 6/2/2026 9:58:53 AM EST | |||
| 42.50 | 7.20 | 8.70 | 7.95 | % | 0.19 | 0 | 1 | 0.59 | 0.86 | 0.03 | -0.03 | 6/2/2026 9:58:53 AM EST | |||
| 45.00 | 5.80 | 6.80 | 6.30 | 6.25 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.40 | 0.78 | 0.04 | -0.03 | 5/29/2026 | 6/2/2026 9:58:53 AM EST |
| 47.50 | 4.30 | 4.80 | 4.55 | 4.19 | 0.00 | 0.00% | 0.10 | 0 | 136 | 0.41 | 0.66 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 50.00 | 2.95 | 3.40 | 3.18 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 547 | 0.43 | 0.54 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 52.50 | 2.00 | 2.30 | 2.15 | 1.98 | -0.07 | -3.42% | 0.04 | 1 | 257 | 0.43 | 0.41 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 9:58:53 AM EST |
| 55.00 | 1.10 | 1.45 | 1.28 | 1.30 | +0.02 | +1.57% | 0.02 | 1 | 1,418 | 0.43 | 0.29 | 0.05 | -0.03 | 6/2/2026 | 6/2/2026 9:58:53 AM EST |
| 57.50 | 0.70 | 1.10 | 0.90 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.44 | 0.20 | 0.04 | -0.03 | 5/27/2026 | 6/2/2026 9:58:53 AM EST |
| 60.00 | 0.40 | 0.75 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.44 | 0.14 | 0.03 | -0.02 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 62.50 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.44 | 0.09 | 0.02 | -0.02 | 5/28/2026 | 6/2/2026 9:58:53 AM EST |
| 65.00 | 0.05 | 0.80 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.66 | 0.05 | 0.01 | -0.01 | 5/26/2026 | 6/2/2026 9:58:53 AM EST |
| 67.50 | 0.00 | 0.80 | 0.40 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.69 | 0.03 | 0.01 | -0.01 | 5/4/2026 | 6/2/2026 9:58:53 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.75 | 0.02 | 0.01 | 0.00 | 5/26/2026 | 6/2/2026 9:58:53 AM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.75 | 0.01 | 0.00 | 0.00 | 4/16/2026 | 6/2/2026 9:58:53 AM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 9:58:53 AM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 27.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 32.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 6/2/2026 9:58:53 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 499 | 0.87 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 6/2/2026 9:58:53 AM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4,575 | 0.62 | -0.03 | 0.01 | -0.01 | 5/19/2026 | 6/2/2026 9:58:53 AM EST |
| 40.00 | 0.10 | 0.60 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2,250 | 0.48 | -0.07 | 0.02 | -0.02 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 42.50 | 0.40 | 0.95 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 473 | 0.44 | -0.14 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 45.00 | 0.95 | 1.40 | 1.18 | 1.02 | -0.03 | -2.86% | 0.03 | 2 | 155 | 0.45 | -0.22 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 9:58:53 AM EST |
| 47.50 | 1.85 | 2.00 | 1.93 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 418 | 0.47 | -0.34 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 50.00 | 2.95 | 3.50 | 3.23 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 111 | 0.42 | -0.46 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 52.50 | 4.40 | 5.00 | 4.70 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.41 | -0.59 | 0.05 | -0.04 | 5/29/2026 | 6/2/2026 9:58:53 AM EST |
| 55.00 | 6.00 | 6.40 | 6.20 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.52 | -0.71 | 0.05 | -0.03 | 5/29/2026 | 6/2/2026 9:58:53 AM EST |
| 57.50 | 7.40 | 8.90 | 8.15 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.55 | -0.80 | 0.04 | -0.03 | 5/28/2026 | 6/2/2026 9:58:53 AM EST |
| 60.00 | 9.60 | 11.40 | 10.50 | 13.04 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.64 | -0.86 | 0.03 | -0.02 | 5/4/2026 | 6/2/2026 9:58:53 AM EST |
| 62.50 | 11.40 | 13.90 | 12.65 | % | 0.20 | 0 | 0 | 0.72 | -0.91 | 0.02 | -0.02 | 6/2/2026 9:58:53 AM EST | |||
| 65.00 | 13.80 | 17.00 | 15.40 | % | 0.24 | 0 | 0 | 0.95 | -0.95 | 0.01 | -0.01 | 6/2/2026 9:58:53 AM EST | |||
| 67.50 | 16.10 | 19.50 | 17.80 | % | 0.26 | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 6/2/2026 9:58:53 AM EST | |||
| 70.00 | 18.70 | 22.00 | 20.35 | % | 0.29 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 72.50 | 21.20 | 24.50 | 22.85 | % | 0.32 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 75.00 | 23.70 | 26.90 | 25.30 | % | 0.34 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 80.00 | 28.80 | 32.00 | 30.40 | % | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 85.00 | 33.90 | 37.00 | 35.45 | % | 0.42 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 90.00 | 38.90 | 42.00 | 40.45 | % | 0.45 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 95.00 | 43.80 | 47.00 | 45.40 | % | 0.48 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST |