Options Chain for XPO INC COM (XPO) - $175.94 as of 10/1/2026 7:25:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 83.30 | 87.00 | 85.15 | % | 0.90 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 100.00 | 78.40 | 82.10 | 80.25 | % | 0.80 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 105.00 | 73.40 | 77.10 | 75.25 | % | 0.72 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 110.00 | 68.50 | 72.20 | 70.35 | % | 0.64 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 115.00 | 63.50 | 67.20 | 65.35 | 87.90 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 10/1/2026 4:00:03 PM EST |
| 120.00 | 58.70 | 62.30 | 60.50 | % | 0.50 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 125.00 | 53.80 | 57.40 | 55.60 | 62.80 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.80 | 0.99 | 0.00 | -0.03 | 9/2/2026 | 10/1/2026 4:00:03 PM EST |
| 130.00 | 49.10 | 52.60 | 50.85 | % | 0.39 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 135.00 | 44.30 | 47.70 | 46.00 | 67.92 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.72 | 0.95 | 0.00 | -0.03 | 8/10/2026 | 10/1/2026 4:00:03 PM EST |
| 140.00 | 39.60 | 43.10 | 41.35 | 60.10 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.67 | 0.93 | 0.00 | -0.05 | 8/6/2026 | 10/1/2026 4:00:03 PM EST |
| 145.00 | 35.30 | 38.70 | 37.00 | 36.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.06 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 150.00 | 30.90 | 34.40 | 32.65 | 51.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.47 | 0.87 | 0.01 | -0.07 | 8/6/2026 | 10/1/2026 4:00:03 PM EST |
| 155.00 | 26.80 | 30.40 | 28.60 | % | 0.18 | 0 | 0 | 0.48 | 0.83 | 0.01 | -0.09 | 10/1/2026 4:00:03 PM EST | |||
| 160.00 | 22.90 | 26.50 | 24.70 | 37.09 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.47 | 0.78 | 0.01 | -0.10 | 9/8/2026 | 10/1/2026 4:00:03 PM EST |
| 165.00 | 19.40 | 22.70 | 21.05 | 17.95 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.46 | 0.73 | 0.01 | -0.11 | 9/18/2026 | 10/1/2026 4:00:03 PM EST |
| 170.00 | 16.10 | 18.90 | 17.50 | 14.32 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.45 | 0.67 | 0.01 | -0.12 | 9/21/2026 | 10/1/2026 4:00:03 PM EST |
| 175.00 | 13.40 | 16.00 | 14.70 | 12.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.45 | 0.61 | 0.01 | -0.12 | 9/18/2026 | 10/1/2026 4:00:03 PM EST |
| 180.00 | 11.40 | 12.90 | 12.15 | 12.00 | +0.23 | +1.96% | 0.07 | 5 | 9 | 0.45 | 0.54 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 185.00 | 8.30 | 11.10 | 9.70 | 9.95 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.44 | 0.47 | 0.01 | -0.12 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 190.00 | 6.30 | 9.10 | 7.70 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.43 | 0.41 | 0.01 | -0.12 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 195.00 | 4.90 | 6.90 | 5.90 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.42 | 0.34 | 0.01 | -0.11 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 200.00 | 3.10 | 5.80 | 4.45 | 4.33 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.41 | 0.28 | 0.01 | -0.10 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 210.00 | 1.15 | 4.20 | 2.68 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.41 | 0.18 | 0.01 | -0.07 | 9/23/2026 | 10/1/2026 4:00:03 PM EST |
| 220.00 | 0.25 | 2.65 | 1.45 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.39 | 0.10 | 0.01 | -0.05 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 230.00 | 0.05 | 1.75 | 0.90 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.38 | 0.05 | 0.00 | -0.03 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 240.00 | 0.05 | 0.80 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.39 | 0.03 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 1.90 | 0.95 | 0.20 | -0.45 | -69.24% | 0.00 | 1 | 17 | 0.64 | 0.02 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 1.80 | 0.90 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 10/1/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 1.65 | 0.83 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/1/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | 11.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 10/1/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 1.45 | 0.73 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/1/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 1.45 | 0.73 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/1/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 1.40 | 0.70 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/1/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 1.40 | 0.70 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/1/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 1.40 | 0.70 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.50 | 0.75 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 10/1/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.90 | 0.95 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 10/1/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | -0.02 | 0.00 | -0.03 | 9/21/2026 | 10/1/2026 4:00:03 PM EST |
| 135.00 | 0.05 | 2.25 | 1.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | -0.05 | 0.00 | -0.03 | 9/23/2026 | 10/1/2026 4:00:03 PM EST |
| 140.00 | 0.05 | 2.40 | 1.23 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.07 | 0.00 | -0.05 | 9/21/2026 | 10/1/2026 4:00:03 PM EST |
| 145.00 | 0.60 | 2.65 | 1.63 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 4,248 | 0.48 | -0.09 | 0.01 | -0.06 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 150.00 | 0.95 | 3.50 | 2.23 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.47 | -0.13 | 0.01 | -0.07 | 9/14/2026 | 10/1/2026 4:00:03 PM EST |
| 155.00 | 1.65 | 4.50 | 3.08 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.46 | -0.17 | 0.01 | -0.09 | 9/21/2026 | 10/1/2026 4:00:03 PM EST |
| 160.00 | 2.50 | 5.80 | 4.15 | 5.17 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.46 | -0.22 | 0.01 | -0.10 | 7/15/2026 | 10/1/2026 4:00:03 PM EST |
| 165.00 | 4.20 | 7.20 | 5.70 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.47 | -0.27 | 0.01 | -0.11 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 170.00 | 5.80 | 8.90 | 7.35 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.46 | -0.33 | 0.01 | -0.12 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 175.00 | 8.40 | 10.90 | 9.65 | 11.15 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.47 | -0.39 | 0.01 | -0.12 | 9/14/2026 | 10/1/2026 4:00:03 PM EST |
| 180.00 | 10.60 | 13.10 | 11.85 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.46 | -0.46 | 0.01 | -0.13 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 185.00 | 12.80 | 15.80 | 14.30 | 10.54 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | -0.53 | 0.01 | -0.12 | 7/16/2026 | 10/1/2026 4:00:03 PM EST |
| 190.00 | 15.80 | 18.70 | 17.25 | 20.32 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.44 | -0.59 | 0.01 | -0.12 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 195.00 | 18.70 | 22.30 | 20.50 | 14.60 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.43 | -0.66 | 0.01 | -0.11 | 8/31/2026 | 10/1/2026 4:00:03 PM EST |
| 200.00 | 22.20 | 26.00 | 24.10 | 29.55 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.43 | -0.72 | 0.01 | -0.10 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 210.00 | 30.00 | 34.00 | 32.00 | 35.70 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.52 | -0.82 | 0.01 | -0.07 | 9/17/2026 | 10/1/2026 4:00:03 PM EST |
| 220.00 | 38.90 | 42.70 | 40.80 | 44.45 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.55 | -0.90 | 0.01 | -0.05 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 230.00 | 48.30 | 52.10 | 50.20 | % | 0.22 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 240.00 | 58.60 | 61.80 | 60.20 | 67.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 9/16/2026 | 10/1/2026 4:00:03 PM EST |
| 250.00 | 68.60 | 71.50 | 70.05 | 73.19 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 260.00 | 78.40 | 81.50 | 79.95 | 87.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 9/16/2026 | 10/1/2026 4:00:03 PM EST |
| 270.00 | 88.20 | 91.90 | 90.05 | 61.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/1/2026 4:00:03 PM EST |
| 280.00 | 98.10 | 101.90 | 100.00 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 290.00 | 108.20 | 111.90 | 110.05 | % | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 300.00 | 118.20 | 121.90 | 120.05 | % | 0.40 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 310.00 | 128.20 | 131.70 | 129.95 | % | 0.42 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 320.00 | 138.30 | 141.70 | 140.00 | 116.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/1/2026 4:00:03 PM EST |
| 330.00 | 148.30 | 151.90 | 150.10 | % | 0.45 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 340.00 | 158.30 | 161.70 | 160.00 | % | 0.47 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST |