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.

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Oct 16 '26 52.50Jan 15 '27 52.50-0.143
Oct 16 '26 52.50Feb 19 '27 52.50-0.584
Oct 16 '26 52.50Nov 20 '26 52.500.121
Nov 20 '26 52.50Jan 15 '27 52.50-0.262
Nov 20 '26 50.00Jan 15 '27 50.00-0.462
Nov 20 '26 52.50Feb 19 '27 52.50-0.703
Nov 20 '26 50.00Feb 19 '27 50.00-1.033
Nov 20 '26 50.00Apr 16 '27 50.00-1.665
Oct 16 '26 42.50Jan 15 '27 42.50-1.733
Nov 20 '26 40.00Apr 16 '27 40.00-1.605
Nov 20 '26 40.00Jan 15 '27 40.00-0.652
Oct 16 '26 42.50Nov 20 '26 42.50-0.881
Feb 19 '27 40.00Apr 16 '27 40.00-0.352
Nov 20 '26 45.00Feb 19 '27 45.00-1.483
Nov 20 '26 42.50Jan 15 '27 42.50-0.852
Nov 20 '26 40.00Feb 19 '27 40.00-1.253
Jan 15 '27 45.00Feb 19 '27 45.00-0.331
Nov 20 '26 45.00Apr 16 '27 45.00-2.335
Jan 15 '27 40.00Apr 16 '27 40.00-0.953
Nov 20 '26 45.00Jan 15 '27 45.00-1.152
Jan 15 '27 45.00Apr 16 '27 45.00-1.173
Feb 19 '27 50.00Apr 16 '27 50.00-0.632
Nov 20 '26 47.50Jan 15 '27 47.50-1.202
Jan 15 '27 50.00Feb 19 '27 50.00-0.571
Jan 15 '27 50.00Apr 16 '27 50.00-1.203
Jan 15 '27 47.50Feb 19 '27 47.50-0.631
Jan 15 '27 52.50Feb 19 '27 52.50-0.441
Oct 16 '26 42.50Feb 19 '27 42.50-2.834
Nov 20 '26 47.50Feb 19 '27 47.50-1.833
Feb 19 '27 45.00Apr 16 '27 45.00-0.852
Jan 15 '27 40.00Feb 19 '27 40.00-0.601
Oct 16 '26 45.00Feb 19 '27 45.00-2.934
Oct 16 '26 47.50Nov 20 '26 47.50-1.331
Oct 16 '26 47.50Jan 15 '27 47.50-2.533
Oct 16 '26 47.50Feb 19 '27 47.50-3.164
Nov 20 '26 42.50Feb 19 '27 42.50-1.953
Oct 16 '26 45.00Apr 16 '27 45.00-3.786
Oct 16 '26 45.00Jan 15 '27 45.00-2.613
Oct 16 '26 45.00Nov 20 '26 45.00-1.451
Jan 15 '27 42.50Feb 19 '27 42.50-1.101