Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $51.77 as of 7/25/2025 12:47:25 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 | 24.90 | 28.60 | 26.75 | % | 1.07 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 27.50 | 22.80 | 25.80 | 24.30 | % | 0.88 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 30.00 | 20.30 | 23.30 | 21.80 | % | 0.73 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 32.50 | 18.10 | 20.50 | 19.30 | % | 0.59 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 15.60 | 18.00 | 16.80 | % | 0.48 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 37.50 | 13.20 | 15.60 | 14.40 | % | 0.38 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 10.80 | 12.60 | 11.70 | 12.00 | 0.00 | 0.00% | 0.29 | 0 | 27 | 1.11 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:57 AM EST |
| 42.50 | 8.50 | 10.20 | 9.35 | 6.40 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.95 | 0.99 | 0.01 | 0.00 | 6/20/2025 | 7/25/2025 11:58:57 AM EST |
| 45.00 | 6.50 | 7.10 | 6.80 | 5.87 | 0.00 | 0.00% | 0.15 | 0 | 49 | 0.58 | 0.96 | 0.02 | -0.01 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 47.50 | 4.50 | 4.80 | 4.65 | 3.99 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.34 | 0.86 | 0.06 | -0.02 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 50.00 | 2.65 | 2.90 | 2.78 | 2.60 | -0.40 | -13.34% | 0.06 | 4 | 2,119 | 0.34 | 0.67 | 0.09 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 52.50 | 1.30 | 1.60 | 1.45 | 1.40 | -0.10 | -6.67% | 0.03 | 7 | 602 | 0.34 | 0.44 | 0.09 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 0.50 | 0.75 | 0.63 | 0.55 | -0.15 | -21.43% | 0.01 | 6 | 3,451 | 0.33 | 0.24 | 0.07 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 57.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 311 | 0.34 | 0.11 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 215 | 0.35 | 0.04 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:57 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.64 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:57 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:57 AM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.47 | -0.01 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,608 | 0.39 | -0.04 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 47.50 | 0.25 | 0.40 | 0.33 | 0.40 | +0.05 | +14.29% | 0.01 | 2 | 1,466 | 0.34 | -0.14 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 50.00 | 0.80 | 1.10 | 0.95 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.37 | -0.33 | 0.09 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 52.50 | 2.00 | 2.30 | 2.15 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.33 | -0.56 | 0.09 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 3.60 | 4.00 | 3.80 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.27 | -0.76 | 0.07 | -0.03 | 7/11/2025 | 7/25/2025 11:58:57 AM EST |
| 57.50 | 4.50 | 6.10 | 5.30 | % | 0.09 | 0 | 0 | 0.27 | -0.89 | 0.04 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 60.00 | 7.60 | 9.30 | 8.45 | % | 0.14 | 0 | 0 | 0.67 | -0.96 | 0.02 | -0.01 | 7/25/2025 11:58:57 AM EST |