Options Chain for XPO INC COM (XPO) - $180.49 as of 9/15/2026 4:02:53 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 | 42.90 | 45.90 | 44.40 | % | 0.34 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.04 | 9/16/2026 10:58:56 AM EST | |||
| 135.00 | 38.00 | 41.20 | 39.60 | % | 0.29 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.04 | 9/16/2026 10:58:56 AM EST | |||
| 140.00 | 32.90 | 36.90 | 34.90 | % | 0.25 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.05 | 9/16/2026 10:58:56 AM EST | |||
| 145.00 | 28.10 | 32.20 | 30.15 | % | 0.21 | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.07 | 9/16/2026 10:58:56 AM EST | |||
| 150.00 | 23.80 | 26.50 | 25.15 | % | 0.17 | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.09 | 9/16/2026 10:58:56 AM EST | |||
| 155.00 | 19.30 | 22.20 | 20.75 | % | 0.13 | 0 | 0 | 0.55 | 0.85 | 0.01 | -0.11 | 9/16/2026 10:58:56 AM EST | |||
| 160.00 | 15.50 | 18.10 | 16.80 | % | 0.11 | 0 | 0 | 0.43 | 0.78 | 0.01 | -0.12 | 9/16/2026 10:58:56 AM EST | |||
| 165.00 | 11.30 | 14.20 | 12.75 | 12.10 | % | 0.08 | 2 | 0 | 0.41 | 0.70 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 10:58:56 AM EST | |
| 170.00 | 8.30 | 11.00 | 9.65 | % | 0.06 | 0 | 0 | 0.40 | 0.60 | 0.02 | -0.14 | 9/16/2026 10:58:56 AM EST | |||
| 175.00 | 6.20 | 8.30 | 7.25 | 7.34 | % | 0.04 | 5 | 0 | 0.40 | 0.49 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 10:58:56 AM EST | |
| 180.00 | 4.50 | 5.90 | 5.20 | 4.90 | -2.29 | -31.85% | 0.03 | 9 | 3 | 0.35 | 0.38 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 10:58:56 AM EST |
| 185.00 | 2.60 | 4.00 | 3.30 | 3.50 | -2.70 | -43.55% | 0.02 | 5 | 23 | 0.34 | 0.28 | 0.02 | -0.11 | 9/16/2026 | 9/16/2026 10:58:56 AM EST |
| 190.00 | 1.90 | 2.70 | 2.30 | 1.90 | -3.20 | -62.75% | 0.01 | 2 | 6 | 0.34 | 0.20 | 0.02 | -0.09 | 9/16/2026 | 9/16/2026 10:58:56 AM EST |
| 195.00 | 0.80 | 2.55 | 1.68 | 7.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.39 | 0.13 | 0.01 | -0.07 | 9/4/2026 | 9/16/2026 10:58:56 AM EST |
| 200.00 | 0.05 | 2.15 | 1.10 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | 0.09 | 0.01 | -0.06 | 9/4/2026 | 9/16/2026 10:58:56 AM EST |
| 210.00 | 0.20 | 2.05 | 1.13 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.46 | 0.04 | 0.01 | -0.03 | 9/9/2026 | 9/16/2026 10:58:56 AM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.64 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/16/2026 10:58:56 AM EST |
| 230.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.77 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/16/2026 10:58:56 AM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 310.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM 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 | 0.50 | 0.25 | 0.90 | +0.35 | +63.64% | 0.00 | 1 | 0 | 0.82 | -0.01 | 0.00 | -0.04 | 9/16/2026 | 9/16/2026 10:58:56 AM EST |
| 135.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.04 | 9/16/2026 10:58:56 AM EST | |||
| 140.00 | 0.05 | 1.85 | 0.95 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.05 | 9/16/2026 10:58:56 AM EST | |||
| 145.00 | 0.05 | 1.90 | 0.98 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.07 | 9/16/2026 10:58:56 AM EST | |||
| 150.00 | 0.35 | 2.00 | 1.18 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.09 | 9/16/2026 10:58:56 AM EST | |||
| 155.00 | 0.90 | 2.65 | 1.78 | 1.45 | +0.45 | +45.00% | 0.01 | 3,680 | 3,974 | 0.40 | -0.15 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 10:58:56 AM EST |
| 160.00 | 1.85 | 3.70 | 2.78 | 2.45 | % | 0.02 | 1 | 0 | 0.39 | -0.22 | 0.01 | -0.12 | 9/16/2026 | 9/16/2026 10:58:56 AM EST | |
| 165.00 | 2.40 | 4.70 | 3.55 | 4.20 | +0.88 | +26.51% | 0.02 | 3 | 11 | 0.36 | -0.30 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 10:58:56 AM EST |
| 170.00 | 4.90 | 7.40 | 6.15 | 5.95 | +1.85 | +45.13% | 0.04 | 10 | 16 | 0.36 | -0.40 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 10:58:56 AM EST |
| 175.00 | 7.00 | 9.70 | 8.35 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.38 | -0.51 | 0.02 | -0.14 | 9/15/2026 | 9/16/2026 10:58:56 AM EST |
| 180.00 | 9.50 | 11.70 | 10.60 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.31 | -0.62 | 0.02 | -0.13 | 9/14/2026 | 9/16/2026 10:58:56 AM EST |
| 185.00 | 13.30 | 14.20 | 13.75 | 14.10 | +5.10 | +56.67% | 0.07 | 210 | 1,105 | 0.30 | -0.72 | 0.02 | -0.11 | 9/16/2026 | 9/16/2026 10:58:56 AM EST |
| 190.00 | 16.90 | 19.10 | 18.00 | 17.58 | +2.83 | +19.19% | 0.09 | 1 | 394 | 0.39 | -0.80 | 0.02 | -0.09 | 9/16/2026 | 9/16/2026 10:58:56 AM EST |
| 195.00 | 20.80 | 23.70 | 22.25 | 18.41 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.52 | -0.87 | 0.01 | -0.07 | 9/14/2026 | 9/16/2026 10:58:56 AM EST |
| 200.00 | 24.50 | 28.30 | 26.40 | 18.27 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.56 | -0.91 | 0.01 | -0.06 | 9/3/2026 | 9/16/2026 10:58:56 AM EST |
| 210.00 | 34.20 | 38.20 | 36.20 | 28.58 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.65 | -0.96 | 0.01 | -0.03 | 9/2/2026 | 9/16/2026 10:58:56 AM EST |
| 220.00 | 44.20 | 48.30 | 46.25 | 27.95 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.76 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 9/16/2026 10:58:56 AM EST |
| 230.00 | 54.00 | 58.40 | 56.20 | 57.00 | +20.36 | +55.57% | 0.24 | 2 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 10:58:56 AM EST |
| 240.00 | 64.00 | 68.40 | 66.20 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 250.00 | 74.00 | 78.40 | 76.20 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 260.00 | 84.00 | 88.40 | 86.20 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 270.00 | 94.00 | 98.40 | 96.20 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 280.00 | 104.00 | 108.40 | 106.20 | % | 0.38 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 290.00 | 114.20 | 118.30 | 116.25 | % | 0.40 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 300.00 | 124.00 | 128.30 | 126.15 | % | 0.42 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 310.00 | 133.90 | 138.40 | 136.15 | % | 0.44 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST |