Optionistics

Quote for GXO (GXO LOGISTICS INC)

Data as of

Last
49.38
Change
-0.66
Open
49.61
Previous
50.04
High
49.77
Low
48.70
Bid
-
Ask
-
Volume
669,014
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.436
Hist Vol
0.401
Opt Volume
142
Open Int
70,400

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bear Put Spreads

show all panelsmore…
ShortLongDebitWidth
Oct 16 '26 42.50Oct 16 '26 50.00-3.867.50
Feb 19 '27 42.50Feb 19 '27 52.50-5.0010.00
Oct 16 '26 42.50Oct 16 '26 45.00-0.402.50
Oct 16 '26 45.00Oct 16 '26 50.00-3.465.00
Oct 16 '26 42.50Oct 16 '26 47.50-1.805.00
Feb 19 '27 42.50Feb 19 '27 45.00-0.502.50
Feb 19 '27 40.00Feb 19 '27 52.50-6.1512.50
Jan 15 '27 45.00Jan 15 '27 52.50-4.397.50
Feb 19 '27 42.50Feb 19 '27 50.00-3.577.50
Jan 15 '27 40.00Jan 15 '27 52.50-6.3112.50
Nov 20 '26 40.00Nov 20 '26 47.50-2.707.50
Feb 19 '27 40.00Feb 19 '27 45.00-1.655.00
Feb 19 '27 42.50Feb 19 '27 47.50-2.135.00
Nov 20 '26 40.00Nov 20 '26 42.50-0.452.50
Nov 20 '26 40.00Nov 20 '26 45.00-1.425.00
Jan 15 '27 42.50Jan 15 '27 52.50-5.6610.00
Feb 19 '27 40.00Feb 19 '27 50.00-4.7210.00
Feb 19 '27 45.00Feb 19 '27 52.50-4.507.50
Jan 15 '27 40.00Jan 15 '27 42.50-0.652.50
Jan 15 '27 45.00Jan 15 '27 50.00-2.835.00
Jan 15 '27 40.00Jan 15 '27 50.00-4.7510.00
Feb 19 '27 40.00Feb 19 '27 47.50-3.287.50
Nov 20 '26 45.00Nov 20 '26 47.50-1.282.50
Nov 20 '26 42.50Nov 20 '26 47.50-2.255.00
Jan 15 '27 45.00Jan 15 '27 47.50-1.332.50
Apr 16 '27 45.00Apr 16 '27 50.00-2.855.00
Jan 15 '27 40.00Jan 15 '27 47.50-3.257.50
Apr 16 '27 40.00Apr 16 '27 50.00-5.0010.00
Jan 15 '27 40.00Jan 15 '27 45.00-1.925.00
Nov 20 '26 42.50Nov 20 '26 45.00-0.972.50
Apr 16 '27 40.00Apr 16 '27 45.00-2.155.00
Jan 15 '27 42.50Jan 15 '27 50.00-4.107.50
Oct 16 '26 45.00Oct 16 '26 47.50-1.402.50
Feb 19 '27 45.00Feb 19 '27 50.00-3.075.00
Nov 20 '26 40.00Nov 20 '26 52.50-6.7012.50
Jan 15 '27 42.50Jan 15 '27 47.50-2.605.00
Jan 15 '27 42.50Jan 15 '27 45.00-1.282.50
Feb 19 '27 40.00Feb 19 '27 42.50-1.152.50
Feb 19 '27 45.00Feb 19 '27 47.50-1.632.50
Nov 20 '26 40.00Nov 20 '26 50.00-4.9410.00