Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $50.51 as of 5/29/2026 4:19:28 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 | 23.90 | 26.70 | 25.30 | % | 1.01 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 27.50 | 21.40 | 24.40 | 22.90 | % | 0.83 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 30.00 | 18.70 | 21.70 | 20.20 | % | 0.67 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 32.50 | 16.20 | 19.20 | 17.70 | % | 0.54 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 35.00 | 14.20 | 16.60 | 15.40 | 14.22 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:00 PM EST |
| 37.50 | 11.40 | 14.40 | 12.90 | % | 0.34 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 40.00 | 8.50 | 12.00 | 10.25 | 9.61 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.26 | 0.99 | 0.00 | -0.01 | 5/4/2026 | 5/29/2026 4:00:00 PM EST |
| 42.50 | 6.50 | 9.40 | 7.95 | 6.78 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.02 | 0.97 | 0.01 | -0.01 | 5/5/2026 | 5/29/2026 4:00:00 PM EST |
| 45.00 | 5.20 | 6.20 | 5.70 | 5.85 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.61 | 0.89 | 0.04 | -0.02 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 47.50 | 3.40 | 4.10 | 3.75 | 3.60 | -0.50 | -12.20% | 0.08 | 11 | 11,073 | 0.47 | 0.74 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 50.00 | 1.90 | 2.20 | 2.05 | 2.07 | -0.28 | -11.92% | 0.04 | 238 | 1,648 | 0.41 | 0.54 | 0.09 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 52.50 | 0.90 | 1.20 | 1.05 | 1.05 | -0.25 | -19.24% | 0.02 | 86 | 178 | 0.41 | 0.33 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 55.00 | 0.35 | 0.60 | 0.48 | 0.47 | -0.13 | -21.67% | 0.01 | 92 | 11,157 | 0.41 | 0.18 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 57.50 | 0.05 | 0.45 | 0.25 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 36 | 0.42 | 0.08 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 116 | 0.44 | 0.03 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/29/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 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 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.20 | 0.10 | 0.02 | % | 0.00 | 2 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 365 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,285 | 0.57 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,903 | 0.44 | -0.03 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 45.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 870 | 0.38 | -0.11 | 0.04 | -0.02 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 47.50 | 0.65 | 0.90 | 0.78 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 4,246 | 0.40 | -0.26 | 0.07 | -0.04 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 50.00 | 1.55 | 1.95 | 1.75 | 1.75 | +0.10 | +6.07% | 0.04 | 15 | 105 | 0.40 | -0.46 | 0.09 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 52.50 | 3.00 | 3.50 | 3.25 | 3.30 | -2.50 | -43.11% | 0.06 | 4 | 25 | 0.39 | -0.67 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 55.00 | 4.80 | 5.60 | 5.20 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.38 | -0.82 | 0.06 | -0.03 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 57.50 | 6.60 | 8.60 | 7.60 | 10.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.82 | -0.92 | 0.03 | -0.02 | 5/4/2026 | 5/29/2026 4:00:00 PM EST |
| 60.00 | 8.40 | 11.20 | 9.80 | 12.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.97 | -0.97 | 0.02 | -0.01 | 5/4/2026 | 5/29/2026 4:00:00 PM EST |
| 62.50 | 10.90 | 13.80 | 12.35 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 4/22/2026 | 5/29/2026 4:00:00 PM EST |
| 65.00 | 13.30 | 16.60 | 14.95 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 70.00 | 18.20 | 21.40 | 19.80 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 75.00 | 23.20 | 26.40 | 24.80 | % | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 80.00 | 28.20 | 31.40 | 29.80 | % | 0.37 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 85.00 | 33.20 | 36.40 | 34.80 | % | 0.41 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST |