Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $52.71 as of 7/27/2026 5:10:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 19.30 | 22.90 | 21.10 | % | 0.65 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 35.00 | 16.80 | 20.50 | 18.65 | % | 0.53 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 37.50 | 14.60 | 18.00 | 16.30 | % | 0.43 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 40.00 | 12.30 | 15.40 | 13.85 | % | 0.35 | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 42.50 | 10.20 | 12.80 | 11.50 | % | 0.27 | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 45.00 | 8.30 | 10.60 | 9.45 | % | 0.21 | 0 | 0 | 0.70 | 0.88 | 0.02 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 47.50 | 6.40 | 8.20 | 7.30 | % | 0.15 | 0 | 0 | 0.42 | 0.80 | 0.03 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 50.00 | 4.70 | 6.40 | 5.55 | % | 0.11 | 0 | 0 | 0.43 | 0.70 | 0.04 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 52.50 | 3.40 | 4.40 | 3.90 | % | 0.07 | 0 | 0 | 0.41 | 0.59 | 0.05 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 55.00 | 2.65 | 3.20 | 2.93 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.43 | 0.47 | 0.05 | -0.04 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 57.50 | 1.55 | 2.30 | 1.93 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.42 | 0.36 | 0.04 | -0.03 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 60.00 | 1.00 | 1.60 | 1.30 | 1.00 | % | 0.02 | 3 | 0 | 0.42 | 0.26 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 65.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.02 | -0.02 | 7/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.01 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 42.50 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.01 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 45.00 | 0.10 | 1.10 | 0.60 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.02 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 47.50 | 0.60 | 1.50 | 1.05 | % | 0.02 | 0 | 0 | 0.42 | -0.20 | 0.03 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 50.00 | 1.35 | 2.30 | 1.83 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | -0.30 | 0.04 | -0.03 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 52.50 | 2.25 | 3.40 | 2.83 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | -0.41 | 0.05 | -0.04 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 55.00 | 3.50 | 4.70 | 4.10 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.53 | 0.05 | -0.04 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 57.50 | 5.20 | 6.30 | 5.75 | % | 0.10 | 0 | 0 | 0.41 | -0.64 | 0.04 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 60.00 | 6.80 | 8.60 | 7.70 | % | 0.13 | 0 | 0 | 0.41 | -0.74 | 0.04 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 65.00 | 11.00 | 13.10 | 12.05 | % | 0.19 | 0 | 0 | 0.65 | -0.88 | 0.02 | -0.02 | 7/27/2026 3:59:58 PM EST |