Options Chain for XPO INC COM (XPO) - $137.40 as of 8/22/2025 8:54:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.20 | 64.50 | 62.85 | % | 0.84 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 80.00 | 56.30 | 59.30 | 57.80 | % | 0.72 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 85.00 | 51.30 | 54.40 | 52.85 | % | 0.62 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 90.00 | 46.60 | 49.50 | 48.05 | % | 0.53 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 95.00 | 41.50 | 44.50 | 43.00 | % | 0.45 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 100.00 | 36.70 | 39.70 | 38.20 | % | 0.38 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 105.00 | 31.80 | 35.20 | 33.50 | % | 0.32 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 110.00 | 27.50 | 30.50 | 29.00 | 27.20 | +8.15 | +42.79% | 0.26 | 1 | 1 | 0.58 | 0.93 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 115.00 | 22.80 | 25.30 | 24.05 | % | 0.21 | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.05 | 8/22/2025 4:00:02 PM EST | |||
| 120.00 | 19.40 | 21.20 | 20.30 | % | 0.17 | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.06 | 8/22/2025 4:00:02 PM EST | |||
| 125.00 | 14.90 | 17.00 | 15.95 | % | 0.13 | 0 | 0 | 0.35 | 0.77 | 0.01 | -0.07 | 8/22/2025 4:00:02 PM EST | |||
| 130.00 | 11.80 | 13.50 | 12.65 | 8.15 | +2.25 | +38.14% | 0.10 | 1 | 5 | 0.36 | 0.70 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 135.00 | 9.00 | 9.90 | 9.45 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.35 | 0.60 | 0.02 | -0.08 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 140.00 | 6.50 | 7.20 | 6.85 | 6.60 | +1.50 | +29.42% | 0.05 | 251 | 21 | 0.35 | 0.50 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 145.00 | 4.40 | 5.20 | 4.80 | 4.50 | % | 0.03 | 3 | 0 | 0.34 | 0.39 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 150.00 | 2.80 | 3.50 | 3.15 | 3.10 | % | 0.02 | 2 | 0 | 0.33 | 0.30 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 155.00 | 1.60 | 2.40 | 2.00 | % | 0.01 | 0 | 0 | 0.33 | 0.21 | 0.02 | -0.05 | 8/22/2025 4:00:02 PM EST | |||
| 160.00 | 0.45 | 2.00 | 1.23 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.01 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 165.00 | 0.20 | 1.70 | 0.95 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.01 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 105.00 | 0.05 | 2.45 | 1.25 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.04 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 110.00 | 0.50 | 0.90 | 0.70 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.07 | 0.01 | -0.04 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 115.00 | 0.40 | 1.65 | 1.03 | 1.10 | % | 0.01 | 2 | 0 | 0.38 | -0.11 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 120.00 | 1.40 | 2.95 | 2.18 | % | 0.02 | 0 | 0 | 0.41 | -0.16 | 0.01 | -0.06 | 8/22/2025 4:00:02 PM EST | |||
| 125.00 | 2.65 | 3.20 | 2.93 | 2.95 | % | 0.02 | 2 | 0 | 0.39 | -0.23 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 130.00 | 3.90 | 4.70 | 4.30 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.38 | -0.30 | 0.02 | -0.08 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 135.00 | 5.90 | 6.60 | 6.25 | 6.15 | -4.35 | -41.43% | 0.05 | 2 | 5 | 0.37 | -0.40 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 140.00 | 8.20 | 8.90 | 8.55 | 8.60 | % | 0.06 | 10 | 0 | 0.36 | -0.50 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 145.00 | 10.60 | 12.20 | 11.40 | % | 0.08 | 0 | 0 | 0.35 | -0.61 | 0.02 | -0.07 | 8/22/2025 4:00:02 PM EST | |||
| 150.00 | 13.80 | 15.90 | 14.85 | % | 0.10 | 0 | 0 | 0.34 | -0.70 | 0.02 | -0.06 | 8/22/2025 4:00:02 PM EST | |||
| 155.00 | 17.70 | 20.40 | 19.05 | % | 0.12 | 0 | 0 | 0.35 | -0.79 | 0.02 | -0.05 | 8/22/2025 4:00:02 PM EST | |||
| 160.00 | 21.50 | 24.70 | 23.10 | % | 0.14 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 165.00 | 26.60 | 29.40 | 28.00 | % | 0.17 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 170.00 | 31.00 | 34.40 | 32.70 | % | 0.19 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 175.00 | 36.00 | 39.30 | 37.65 | % | 0.22 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 180.00 | 41.30 | 44.30 | 42.80 | % | 0.24 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST |