Options Chain for XPO INC COM (XPO) - $197.80 as of 8/24/2026 7:09:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 61.00 | 64.80 | 62.90 | % | 0.48 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 135.00 | 56.10 | 59.90 | 58.00 | % | 0.43 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 140.00 | 51.20 | 54.80 | 53.00 | % | 0.38 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 145.00 | 46.40 | 50.00 | 48.20 | % | 0.33 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 150.00 | 41.60 | 45.00 | 43.30 | % | 0.29 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 155.00 | 36.90 | 40.70 | 38.80 | % | 0.25 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.05 | 8/24/2026 4:00:01 PM EST | |||
| 160.00 | 32.90 | 35.10 | 34.00 | % | 0.21 | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.06 | 8/24/2026 4:00:01 PM EST | |||
| 165.00 | 28.50 | 31.20 | 29.85 | % | 0.18 | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.07 | 8/24/2026 4:00:01 PM EST | |||
| 170.00 | 24.30 | 26.70 | 25.50 | % | 0.15 | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.09 | 8/24/2026 4:00:01 PM EST | |||
| 175.00 | 20.20 | 23.40 | 21.80 | % | 0.12 | 0 | 0 | 0.37 | 0.78 | 0.01 | -0.10 | 8/24/2026 4:00:01 PM EST | |||
| 180.00 | 16.90 | 19.70 | 18.30 | % | 0.10 | 0 | 0 | 0.37 | 0.71 | 0.01 | -0.10 | 8/24/2026 4:00:01 PM EST | |||
| 185.00 | 14.50 | 16.20 | 15.35 | % | 0.08 | 0 | 0 | 0.38 | 0.65 | 0.01 | -0.11 | 8/24/2026 4:00:01 PM EST | |||
| 190.00 | 10.90 | 13.30 | 12.10 | % | 0.06 | 0 | 0 | 0.36 | 0.57 | 0.01 | -0.11 | 8/24/2026 4:00:01 PM EST | |||
| 195.00 | 8.50 | 10.60 | 9.55 | % | 0.05 | 0 | 0 | 0.36 | 0.50 | 0.01 | -0.11 | 8/24/2026 4:00:01 PM EST | |||
| 200.00 | 6.60 | 8.50 | 7.55 | % | 0.04 | 0 | 0 | 0.36 | 0.43 | 0.01 | -0.11 | 8/24/2026 4:00:01 PM EST | |||
| 210.00 | 3.80 | 5.90 | 4.85 | % | 0.02 | 0 | 0 | 0.37 | 0.29 | 0.01 | -0.09 | 8/24/2026 4:00:01 PM EST | |||
| 220.00 | 1.75 | 3.50 | 2.63 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.01 | -0.07 | 8/24/2026 4:00:01 PM EST | |||
| 230.00 | 0.35 | 2.00 | 1.18 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.01 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 240.00 | 0.45 | 1.25 | 0.85 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.00 | -0.05 | 8/24/2026 4:00:01 PM EST | |||
| 160.00 | 0.25 | 2.85 | 1.55 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.01 | -0.06 | 8/24/2026 4:00:01 PM EST | |||
| 165.00 | 0.70 | 2.45 | 1.58 | 2.00 | % | 0.01 | 2 | 0 | 0.36 | -0.12 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 170.00 | 1.70 | 3.90 | 2.80 | % | 0.02 | 0 | 0 | 0.38 | -0.17 | 0.01 | -0.09 | 8/24/2026 4:00:01 PM EST | |||
| 175.00 | 3.40 | 4.60 | 4.00 | 3.70 | % | 0.02 | 2 | 0 | 0.38 | -0.22 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 180.00 | 4.00 | 6.00 | 5.00 | % | 0.03 | 0 | 0 | 0.36 | -0.29 | 0.01 | -0.10 | 8/24/2026 4:00:01 PM EST | |||
| 185.00 | 6.00 | 7.80 | 6.90 | % | 0.04 | 0 | 0 | 0.36 | -0.35 | 0.01 | -0.11 | 8/24/2026 4:00:01 PM EST | |||
| 190.00 | 7.60 | 10.40 | 9.00 | 9.23 | +2.44 | +35.94% | 0.05 | 376 | 2 | 0.36 | -0.43 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 195.00 | 10.70 | 13.00 | 11.85 | 11.84 | % | 0.06 | 1 | 0 | 0.37 | -0.50 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 200.00 | 13.60 | 16.00 | 14.80 | % | 0.07 | 0 | 0 | 0.37 | -0.57 | 0.01 | -0.11 | 8/24/2026 4:00:01 PM EST | |||
| 210.00 | 19.80 | 22.60 | 21.20 | % | 0.10 | 0 | 0 | 0.34 | -0.71 | 0.01 | -0.09 | 8/24/2026 4:00:01 PM EST | |||
| 220.00 | 27.50 | 30.90 | 29.20 | % | 0.13 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.07 | 8/24/2026 4:00:01 PM EST | |||
| 230.00 | 36.50 | 39.80 | 38.15 | % | 0.17 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 240.00 | 46.20 | 50.00 | 48.10 | % | 0.20 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 250.00 | 55.70 | 60.00 | 57.85 | % | 0.23 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 260.00 | 65.70 | 70.00 | 67.85 | % | 0.26 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 270.00 | 75.70 | 80.00 | 77.85 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 280.00 | 85.70 | 90.00 | 87.85 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 290.00 | 95.70 | 100.00 | 97.85 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 300.00 | 105.70 | 110.00 | 107.85 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 310.00 | 115.30 | 120.00 | 117.65 | % | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST |