Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $51.56 as of 9/12/2025 3:40:29 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 | 19.90 | 23.10 | 21.50 | % | 0.72 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 32.50 | 17.40 | 20.60 | 19.00 | % | 0.58 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 35.00 | 14.90 | 17.70 | 16.30 | % | 0.47 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 37.50 | 12.40 | 15.20 | 13.80 | % | 0.37 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 40.00 | 9.90 | 12.80 | 11.35 | 14.30 | 0.00 | 0.00% | 0.28 | 0 | 26 | 2.15 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:53 PM EST |
| 42.50 | 7.00 | 10.60 | 8.80 | % | 0.21 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 45.00 | 5.50 | 8.10 | 6.80 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.59 | 0.99 | 0.01 | -0.01 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 47.50 | 2.00 | 5.80 | 3.90 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 27 | 1.31 | 0.92 | 0.05 | -0.04 | 8/13/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.35 | 1.70 | 1.03 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.76 | 0.68 | 0.14 | -0.08 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 52.50 | 0.30 | 0.45 | 0.38 | 0.51 | +0.15 | +41.67% | 0.01 | 2 | 448 | 0.31 | 0.29 | 0.15 | -0.07 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.08 | -0.02 | -20.00% | 0.01 | 1 | 95 | 0.96 | 0.06 | 0.06 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.94 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,238 | 1.14 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.37 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.61 | -0.01 | 0.01 | -0.01 | 8/18/2025 | 9/12/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 0.40 | -0.08 | 0.05 | -0.04 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.30 | 0.60 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.31 | -0.32 | 0.14 | -0.08 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 52.50 | 1.20 | 1.90 | 1.55 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.27 | -0.71 | 0.15 | -0.07 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 1.90 | 5.70 | 3.80 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 36 | 1.22 | -0.94 | 0.06 | -0.02 | 8/25/2025 | 9/12/2025 3:59:53 PM EST |
| 57.50 | 4.40 | 7.90 | 6.15 | % | 0.11 | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 60.00 | 7.00 | 10.10 | 8.55 | % | 0.14 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 62.50 | 9.40 | 12.60 | 11.00 | % | 0.18 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 65.00 | 12.40 | 14.90 | 13.65 | % | 0.21 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 70.00 | 17.40 | 20.50 | 18.95 | % | 0.27 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 75.00 | 22.30 | 25.10 | 23.70 | % | 0.32 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |