Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $52.27 as of 7/29/2025 3:27:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.50 | 23.60 | 22.05 | % | 0.73 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 32.50 | 17.50 | 21.10 | 19.30 | % | 0.59 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 35.00 | 15.10 | 18.60 | 16.85 | % | 0.48 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 37.50 | 13.50 | 16.10 | 14.80 | % | 0.39 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 40.00 | 11.10 | 13.50 | 12.30 | % | 0.31 | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 42.50 | 8.90 | 10.90 | 9.90 | % | 0.23 | 0 | 0 | 0.69 | 0.94 | 0.02 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 45.00 | 7.00 | 8.40 | 7.70 | 7.60 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.42 | 0.88 | 0.03 | -0.02 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 47.50 | 5.20 | 5.60 | 5.40 | 6.02 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.34 | 0.78 | 0.05 | -0.02 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 50.00 | 3.50 | 3.80 | 3.65 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.33 | 0.64 | 0.06 | -0.03 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 52.50 | 2.20 | 2.40 | 2.30 | 2.13 | -0.47 | -18.08% | 0.04 | 3 | 28 | 0.33 | 0.48 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 1.15 | 1.40 | 1.28 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.32 | 0.33 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 57.50 | 0.60 | 0.85 | 0.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.20 | 0.05 | -0.02 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 60.00 | 0.30 | 0.60 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | 0.11 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | 0.03 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.01 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 42.50 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.34 | -0.06 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 45.00 | 0.25 | 0.55 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 650 | 0.33 | -0.12 | 0.03 | -0.02 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 47.50 | 0.75 | 0.95 | 0.85 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 317 | 0.32 | -0.22 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 50.00 | 1.55 | 1.80 | 1.68 | 1.65 | +0.15 | +10.00% | 0.03 | 4 | 19 | 0.33 | -0.36 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 52.50 | 2.70 | 2.90 | 2.80 | 3.00 | +0.55 | +22.45% | 0.05 | 1 | 4 | 0.32 | -0.52 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 4.20 | 4.70 | 4.45 | % | 0.08 | 0 | 0 | 0.31 | -0.67 | 0.06 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 57.50 | 5.90 | 6.80 | 6.35 | % | 0.11 | 0 | 0 | 0.39 | -0.80 | 0.05 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 60.00 | 7.80 | 9.60 | 8.70 | % | 0.14 | 0 | 0 | 0.52 | -0.89 | 0.03 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 65.00 | 12.80 | 15.10 | 13.95 | % | 0.21 | 0 | 0 | 0.75 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 70.00 | 17.70 | 20.20 | 18.95 | % | 0.27 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 75.00 | 21.70 | 25.20 | 23.45 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST |