Options Chain for XPO INC COM (XPO) - $176.12 as of 9/25/2026 11:51:05 AM 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 | 78.20 | 82.10 | 80.15 | % | 0.84 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:05 AM EST | |||
| 100.00 | 73.60 | 77.20 | 75.40 | % | 0.75 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 9/25/2026 10:59:05 AM EST | |||
| 105.00 | 68.50 | 72.30 | 70.40 | % | 0.67 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 9/25/2026 10:59:05 AM EST | |||
| 110.00 | 64.20 | 67.30 | 65.75 | % | 0.60 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 9/25/2026 10:59:05 AM EST | |||
| 115.00 | 59.20 | 62.40 | 60.80 | 87.90 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.02 | 8/5/2026 | 9/25/2026 10:59:05 AM EST |
| 120.00 | 54.50 | 57.60 | 56.05 | % | 0.47 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 9/25/2026 10:59:05 AM EST | |||
| 125.00 | 49.80 | 52.20 | 51.00 | 62.80 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.77 | 0.97 | 0.00 | -0.03 | 9/2/2026 | 9/25/2026 10:59:05 AM EST |
| 130.00 | 45.10 | 47.50 | 46.30 | % | 0.36 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.05 | 9/25/2026 10:59:05 AM EST | |||
| 135.00 | 40.50 | 42.90 | 41.70 | 67.92 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.63 | 0.94 | 0.00 | -0.06 | 8/10/2026 | 9/25/2026 10:59:05 AM EST |
| 140.00 | 36.20 | 39.10 | 37.65 | 60.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.41 | 0.92 | 0.00 | -0.07 | 8/6/2026 | 9/25/2026 10:59:05 AM EST |
| 145.00 | 31.90 | 34.90 | 33.40 | % | 0.23 | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.08 | 9/25/2026 10:59:05 AM EST | |||
| 150.00 | 27.80 | 30.70 | 29.25 | 51.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.45 | 0.84 | 0.01 | -0.09 | 8/6/2026 | 9/25/2026 10:59:05 AM EST |
| 155.00 | 23.90 | 26.90 | 25.40 | % | 0.16 | 0 | 0 | 0.45 | 0.80 | 0.01 | -0.10 | 9/25/2026 10:59:05 AM EST | |||
| 160.00 | 20.60 | 23.30 | 21.95 | 37.09 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.45 | 0.75 | 0.01 | -0.11 | 9/8/2026 | 9/25/2026 10:59:05 AM EST |
| 165.00 | 17.50 | 19.50 | 18.50 | 17.95 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.44 | 0.69 | 0.01 | -0.12 | 9/18/2026 | 9/25/2026 10:59:05 AM EST |
| 170.00 | 14.50 | 16.60 | 15.55 | 14.32 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.44 | 0.63 | 0.01 | -0.13 | 9/21/2026 | 9/25/2026 10:59:05 AM EST |
| 175.00 | 11.90 | 14.90 | 13.40 | 12.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.44 | 0.57 | 0.01 | -0.13 | 9/18/2026 | 9/25/2026 10:59:05 AM EST |
| 180.00 | 9.90 | 12.40 | 11.15 | 11.77 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.45 | 0.51 | 0.01 | -0.13 | 9/24/2026 | 9/25/2026 10:59:05 AM EST |
| 185.00 | 7.50 | 10.40 | 8.95 | 9.25 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.44 | 0.44 | 0.01 | -0.12 | 9/24/2026 | 9/25/2026 10:59:05 AM EST |
| 190.00 | 6.40 | 8.60 | 7.50 | 7.50 | +0.19 | +2.60% | 0.04 | 1 | 32 | 0.46 | 0.38 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 10:59:05 AM EST |
| 195.00 | 4.20 | 7.10 | 5.65 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.44 | 0.32 | 0.01 | -0.11 | 9/17/2026 | 9/25/2026 10:59:05 AM EST |
| 200.00 | 3.20 | 5.90 | 4.55 | 7.05 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.44 | 0.27 | 0.01 | -0.10 | 9/23/2026 | 9/25/2026 10:59:05 AM EST |
| 210.00 | 1.05 | 4.00 | 2.53 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.41 | 0.19 | 0.01 | -0.08 | 9/23/2026 | 9/25/2026 10:59:05 AM EST |
| 220.00 | 0.25 | 2.60 | 1.43 | 1.78 | -0.32 | -15.24% | 0.01 | 2 | 20 | 0.40 | 0.13 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 10:59:05 AM EST |
| 230.00 | 0.05 | 2.25 | 1.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.41 | 0.09 | 0.00 | -0.05 | 9/18/2026 | 9/25/2026 10:59:05 AM EST |
| 240.00 | 0.05 | 2.05 | 1.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.45 | 0.06 | 0.00 | -0.03 | 9/16/2026 | 9/25/2026 10:59:05 AM EST |
| 250.00 | 0.20 | 1.05 | 0.63 | 0.65 | -0.87 | -57.24% | 0.00 | 1 | 17 | 0.48 | 0.04 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 10:59:05 AM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.02 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 10:59:05 AM EST |
| 270.00 | 0.00 | 1.65 | 0.83 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 9/25/2026 10:59:05 AM EST |
| 280.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 9/25/2026 10:59:05 AM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | 11.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/25/2026 10:59:05 AM EST |
| 300.00 | 0.00 | 1.45 | 0.73 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/25/2026 10:59:05 AM EST |
| 310.00 | 0.00 | 1.45 | 0.73 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/25/2026 10:59:05 AM EST |
| 320.00 | 0.00 | 1.40 | 0.70 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/25/2026 10:59:05 AM EST |
| 330.00 | 0.00 | 1.40 | 0.70 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/25/2026 10:59:05 AM EST |
| 340.00 | 0.00 | 1.40 | 0.70 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/25/2026 10:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.55 | 0.78 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 9/25/2026 10:59:05 AM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 9/25/2026 10:59:05 AM EST | |||
| 105.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 10:59:05 AM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 9/25/2026 10:59:05 AM EST | |||
| 115.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 9/25/2026 10:59:05 AM EST | |||
| 120.00 | 0.05 | 2.00 | 1.03 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 9/25/2026 10:59:05 AM EST |
| 125.00 | 0.05 | 2.10 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.03 | 9/25/2026 10:59:05 AM EST | |||
| 130.00 | 0.05 | 2.25 | 1.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.04 | 0.00 | -0.05 | 9/21/2026 | 9/25/2026 10:59:05 AM EST |
| 135.00 | 0.05 | 2.45 | 1.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.46 | -0.06 | 0.00 | -0.06 | 9/23/2026 | 9/25/2026 10:59:05 AM EST |
| 140.00 | 0.70 | 2.70 | 1.70 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | -0.08 | 0.00 | -0.07 | 9/21/2026 | 9/25/2026 10:59:05 AM EST |
| 145.00 | 1.25 | 3.40 | 2.33 | 1.74 | -0.36 | -17.15% | 0.02 | 4,240 | 11 | 0.49 | -0.12 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 10:59:05 AM EST |
| 150.00 | 1.70 | 4.30 | 3.00 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.47 | -0.16 | 0.01 | -0.09 | 9/14/2026 | 9/25/2026 10:59:05 AM EST |
| 155.00 | 2.60 | 5.50 | 4.05 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.46 | -0.20 | 0.01 | -0.10 | 9/21/2026 | 9/25/2026 10:59:05 AM EST |
| 160.00 | 3.80 | 6.80 | 5.30 | 5.17 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.45 | -0.25 | 0.01 | -0.11 | 7/15/2026 | 9/25/2026 10:59:05 AM EST |
| 165.00 | 6.10 | 8.00 | 7.05 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.45 | -0.31 | 0.01 | -0.12 | 9/21/2026 | 9/25/2026 10:59:05 AM EST |
| 170.00 | 7.80 | 10.30 | 9.05 | 10.73 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.45 | -0.37 | 0.01 | -0.13 | 9/21/2026 | 9/25/2026 10:59:05 AM EST |
| 175.00 | 10.50 | 12.80 | 11.65 | 11.15 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.46 | -0.43 | 0.01 | -0.13 | 9/14/2026 | 9/25/2026 10:59:05 AM EST |
| 180.00 | 13.30 | 15.60 | 14.45 | 12.90 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.46 | -0.49 | 0.01 | -0.13 | 9/22/2026 | 9/25/2026 10:59:05 AM EST |
| 185.00 | 16.40 | 18.70 | 17.55 | 10.54 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | -0.56 | 0.01 | -0.12 | 7/16/2026 | 9/25/2026 10:59:05 AM EST |
| 190.00 | 19.90 | 21.90 | 20.90 | 20.32 | +6.32 | +45.15% | 0.11 | 2 | 2 | 0.46 | -0.62 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 10:59:05 AM EST |
| 195.00 | 23.50 | 25.50 | 24.50 | 14.60 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.45 | -0.68 | 0.01 | -0.11 | 8/31/2026 | 9/25/2026 10:59:05 AM EST |
| 200.00 | 26.70 | 29.60 | 28.15 | 19.50 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.45 | -0.73 | 0.01 | -0.10 | 8/26/2026 | 9/25/2026 10:59:05 AM EST |
| 210.00 | 35.10 | 38.00 | 36.55 | 35.70 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.52 | -0.81 | 0.01 | -0.08 | 9/17/2026 | 9/25/2026 10:59:05 AM EST |
| 220.00 | 44.20 | 47.10 | 45.65 | 44.45 | +6.45 | +16.98% | 0.21 | 4 | 17 | 0.53 | -0.87 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 10:59:05 AM EST |
| 230.00 | 53.70 | 56.80 | 55.25 | % | 0.24 | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.05 | 9/25/2026 10:59:05 AM EST | |||
| 240.00 | 63.60 | 66.80 | 65.20 | 67.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.03 | 9/16/2026 | 9/25/2026 10:59:05 AM EST |
| 250.00 | 73.50 | 76.60 | 75.05 | 73.19 | +25.79 | +54.41% | 0.30 | 2 | 0 | 0.68 | -0.96 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 10:59:05 AM EST |
| 260.00 | 83.50 | 86.70 | 85.10 | 87.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 9/16/2026 | 9/25/2026 10:59:05 AM EST |
| 270.00 | 93.50 | 96.90 | 95.20 | 61.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 8/18/2026 | 9/25/2026 10:59:05 AM EST |
| 280.00 | 103.50 | 106.90 | 105.20 | % | 0.38 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 9/25/2026 10:59:05 AM EST | |||
| 290.00 | 113.50 | 117.10 | 115.30 | % | 0.40 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:05 AM EST | |||
| 300.00 | 123.50 | 127.40 | 125.45 | % | 0.42 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:05 AM EST | |||
| 310.00 | 133.50 | 137.30 | 135.40 | % | 0.44 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:05 AM EST | |||
| 320.00 | 143.60 | 147.20 | 145.40 | 116.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 9/25/2026 10:59:05 AM EST |
| 330.00 | 153.50 | 156.80 | 155.15 | % | 0.47 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:05 AM EST | |||
| 340.00 | 163.50 | 167.00 | 165.25 | % | 0.49 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:05 AM EST |