Options Chain for XPO INC COM (XPO) - $132.41 as of 10/8/2025 3:29:57 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 | 61.50 | 65.00 | 63.25 | % | 0.84 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 80.00 | 56.50 | 60.00 | 58.25 | % | 0.73 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 85.00 | 51.50 | 54.40 | 52.95 | % | 0.62 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 90.00 | 46.50 | 50.00 | 48.25 | 36.51 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:07 PM EST |
| 95.00 | 41.50 | 44.20 | 42.85 | % | 0.45 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 100.00 | 37.10 | 39.30 | 38.20 | % | 0.38 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 105.00 | 32.00 | 34.40 | 33.20 | % | 0.32 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 110.00 | 27.20 | 29.20 | 28.20 | 22.33 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:07 PM EST |
| 115.00 | 21.70 | 24.20 | 22.95 | 13.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.02 | 9/29/2025 | 10/8/2025 2:59:07 PM EST |
| 120.00 | 16.70 | 19.60 | 18.15 | 8.32 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.85 | 0.97 | 0.01 | -0.05 | 10/1/2025 | 10/8/2025 2:59:07 PM EST |
| 125.00 | 13.50 | 14.30 | 13.90 | 14.16 | +4.46 | +45.98% | 0.11 | 160 | 239 | 0.42 | 0.91 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 130.00 | 8.30 | 9.90 | 9.10 | 9.20 | +4.05 | +78.65% | 0.07 | 71 | 5,234 | 0.39 | 0.82 | 0.03 | -0.16 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 135.00 | 5.40 | 6.50 | 5.95 | 5.60 | +3.80 | +211.12% | 0.04 | 12 | 144 | 0.43 | 0.66 | 0.04 | -0.20 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 140.00 | 2.55 | 3.60 | 3.08 | 3.00 | +2.00 | +200.00% | 0.02 | 59 | 328 | 0.41 | 0.45 | 0.04 | -0.20 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 145.00 | 1.15 | 1.45 | 1.30 | 1.25 | +0.74 | +145.10% | 0.01 | 12 | 167 | 0.41 | 0.24 | 0.04 | -0.15 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 150.00 | 0.45 | 0.50 | 0.48 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,097 | 0.40 | 0.11 | 0.02 | -0.09 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.04 | 0.01 | -0.04 | 9/30/2025 | 10/8/2025 2:59:07 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.01 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 2:59:07 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 170.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:07 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:07 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:07 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.55 | -91.67% | 0.00 | 5 | 26 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.69 | -0.01 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 120.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.45 | -75.00% | 0.00 | 260 | 606 | 0.53 | -0.03 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 125.00 | 0.30 | 0.50 | 0.40 | 0.48 | -1.32 | -73.34% | 0.00 | 20 | 181 | 0.48 | -0.09 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 130.00 | 0.80 | 1.30 | 1.05 | 1.55 | -1.15 | -42.60% | 0.01 | 11 | 59 | 0.47 | -0.18 | 0.03 | -0.16 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 135.00 | 2.00 | 2.35 | 2.18 | 2.35 | -3.19 | -57.59% | 0.02 | 23 | 59 | 0.44 | -0.34 | 0.04 | -0.20 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 140.00 | 4.10 | 4.90 | 4.50 | 9.85 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.43 | -0.55 | 0.04 | -0.20 | 10/3/2025 | 10/8/2025 2:59:07 PM EST |
| 145.00 | 6.90 | 8.30 | 7.60 | % | 0.05 | 0 | 0 | 0.42 | -0.76 | 0.04 | -0.15 | 10/8/2025 2:59:07 PM EST | |||
| 150.00 | 11.40 | 13.30 | 12.35 | % | 0.08 | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.09 | 10/8/2025 2:59:07 PM EST | |||
| 155.00 | 15.60 | 18.60 | 17.10 | % | 0.11 | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.04 | 10/8/2025 2:59:07 PM EST | |||
| 160.00 | 21.20 | 23.60 | 22.40 | % | 0.14 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 10/8/2025 2:59:07 PM EST | |||
| 165.00 | 25.70 | 28.60 | 27.15 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 170.00 | 31.10 | 33.60 | 32.35 | % | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 175.00 | 35.90 | 38.60 | 37.25 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 180.00 | 41.10 | 43.50 | 42.30 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST |