Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $51.95 as of 7/5/2026 9:23:19 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 | 25.20 | 28.70 | 26.95 | % | 1.08 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 27.50 | 22.70 | 26.40 | 24.55 | % | 0.89 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 30.00 | 20.50 | 23.90 | 22.20 | % | 0.74 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 32.50 | 17.70 | 21.50 | 19.60 | % | 0.60 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 35.00 | 15.50 | 18.90 | 17.20 | % | 0.49 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 37.50 | 12.80 | 16.60 | 14.70 | % | 0.39 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 40.00 | 10.60 | 13.40 | 12.00 | % | 0.30 | 0 | 0 | 0.83 | 0.97 | 0.01 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 42.50 | 8.40 | 10.70 | 9.55 | 9.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.66 | 0.93 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 45.00 | 6.90 | 8.20 | 7.55 | 7.05 | % | 0.17 | 80 | 0 | 0.49 | 0.85 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST | |
| 47.50 | 5.10 | 6.20 | 5.65 | 5.60 | +0.07 | +1.27% | 0.12 | 28 | 5,975 | 0.40 | 0.75 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 50.00 | 3.70 | 4.80 | 4.25 | 4.08 | -0.02 | -0.49% | 0.09 | 11 | 476 | 0.43 | 0.63 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 52.50 | 2.50 | 3.30 | 2.90 | 2.99 | 0.00 | 0.00% | 0.06 | 0 | 405 | 0.41 | 0.50 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 55.00 | 1.30 | 2.35 | 1.83 | 1.60 | -0.28 | -14.90% | 0.03 | 201 | 172 | 0.40 | 0.38 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 57.50 | 1.20 | 1.50 | 1.35 | 1.20 | -0.13 | -9.78% | 0.02 | 11 | 5,769 | 0.43 | 0.28 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 60.00 | 0.50 | 1.20 | 0.85 | 0.82 | +0.01 | +1.24% | 0.01 | 2 | 57 | 0.42 | 0.20 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 62.50 | 0.10 | 1.10 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.42 | 0.14 | 0.03 | -0.02 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 65.00 | 0.05 | 0.90 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.44 | 0.09 | 0.02 | -0.01 | 6/25/2026 | 7/2/2026 3:59:59 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.64 | 0.06 | 0.01 | -0.01 | 6/15/2026 | 7/2/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.70 | 0.03 | 0.01 | -0.01 | 6/1/2026 | 7/2/2026 3:59:59 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.75 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 7/2/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 0.80 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.68 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,475 | 0.59 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,566 | 0.51 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,503 | 0.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.40 | -0.03 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 42.50 | 0.20 | 0.25 | 0.23 | 0.25 | -0.01 | -3.85% | 0.01 | 310 | 690 | 0.38 | -0.07 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 45.00 | 0.20 | 0.65 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 81 | 122 | 0.34 | -0.15 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 47.50 | 0.75 | 2.00 | 1.38 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.42 | -0.25 | 0.04 | -0.02 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 50.00 | 1.90 | 2.70 | 2.30 | 2.00 | -1.30 | -39.40% | 0.05 | 1 | 65 | 0.42 | -0.37 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 52.50 | 2.75 | 3.60 | 3.18 | 3.20 | -1.42 | -30.74% | 0.06 | 1 | 57 | 0.38 | -0.50 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 55.00 | 4.60 | 5.70 | 5.15 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.43 | -0.62 | 0.05 | -0.03 | 5/8/2026 | 7/2/2026 3:59:59 PM EST |
| 57.50 | 5.90 | 7.60 | 6.75 | % | 0.12 | 0 | 1 | 0.39 | -0.72 | 0.04 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 60.00 | 7.80 | 9.70 | 8.75 | % | 0.15 | 0 | 12 | 0.65 | -0.80 | 0.03 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 62.50 | 10.00 | 12.50 | 11.25 | % | 0.18 | 0 | 3 | 0.69 | -0.86 | 0.03 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 65.00 | 11.70 | 14.80 | 13.25 | % | 0.20 | 0 | 0 | 0.73 | -0.91 | 0.02 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 67.50 | 14.20 | 17.60 | 15.90 | % | 0.24 | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 70.00 | 16.20 | 20.10 | 18.15 | % | 0.26 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 72.50 | 19.00 | 22.50 | 20.75 | % | 0.29 | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 75.00 | 21.40 | 24.60 | 23.00 | % | 0.31 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 80.00 | 26.40 | 30.00 | 28.20 | % | 0.35 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 85.00 | 31.50 | 35.00 | 33.25 | % | 0.39 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 90.00 | 36.50 | 40.00 | 38.25 | % | 0.42 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 95.00 | 41.50 | 45.00 | 43.25 | % | 0.46 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST |