Options Chain for XPO INC COM (XPO) - $126.72 as of 11/19/2025 9:37:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 77.50 | 80.30 | 78.90 | % | 1.66 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 50.00 | 75.00 | 77.80 | 76.40 | % | 1.53 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 55.00 | 70.00 | 72.80 | 71.40 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 60.00 | 65.00 | 67.80 | 66.40 | % | 1.11 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 65.00 | 60.00 | 62.80 | 61.40 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 70.00 | 55.00 | 57.80 | 56.40 | 61.05 | 0.00 | 0.00% | 0.81 | 0 | 1 | 5.37 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/19/2025 4:00:07 PM EST |
| 75.00 | 50.00 | 52.80 | 51.40 | % | 0.69 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 80.00 | 45.20 | 47.80 | 46.50 | 22.91 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 11/19/2025 4:00:07 PM EST |
| 85.00 | 40.70 | 43.10 | 41.90 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 87.50 | 37.50 | 40.80 | 39.15 | % | 0.45 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 90.00 | 35.00 | 37.80 | 36.40 | 18.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 11/19/2025 4:00:07 PM EST |
| 92.50 | 32.50 | 35.30 | 33.90 | % | 0.37 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 95.00 | 30.00 | 32.80 | 31.40 | % | 0.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 97.50 | 27.50 | 30.30 | 28.90 | % | 0.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 100.00 | 25.00 | 27.80 | 26.40 | % | 0.26 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 105.00 | 20.00 | 22.80 | 21.40 | 32.07 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/19/2025 4:00:07 PM EST |
| 110.00 | 15.00 | 17.80 | 16.40 | 29.79 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.71 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 11/19/2025 4:00:07 PM EST |
| 115.00 | 10.80 | 12.80 | 11.80 | 11.00 | -13.52 | -55.14% | 0.10 | 1 | 28 | 1.31 | 0.97 | 0.01 | -0.09 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 120.00 | 6.10 | 8.30 | 7.20 | 16.10 | 0.00 | 0.00% | 0.06 | 0 | 18 | 1.09 | 0.87 | 0.03 | -0.46 | 10/30/2025 | 11/19/2025 4:00:07 PM EST |
| 125.00 | 2.95 | 3.90 | 3.43 | 5.35 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.61 | 0.64 | 0.06 | -0.68 | 11/17/2025 | 11/19/2025 4:00:07 PM EST |
| 130.00 | 0.65 | 1.20 | 0.93 | 0.80 | -2.00 | -71.43% | 0.01 | 52 | 276 | 0.55 | 0.32 | 0.06 | -0.56 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 135.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.57 | -79.17% | 0.00 | 8 | 436 | 0.62 | 0.09 | 0.03 | -0.22 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 3 | 230 | 0.92 | 0.02 | 0.01 | -0.03 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.12 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.28 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.48 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.47 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.66 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.87 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:07 PM EST |
| 180.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:07 PM EST |
| 190.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/19/2025 4:00:07 PM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 11/19/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 4.69 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/19/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 1.70 | 0.85 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.85 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/19/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.44 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/19/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 11/19/2025 4:00:07 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 4.40 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 480 | 4.15 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:07 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 5.32 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.90 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 11/19/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.49 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:07 PM EST |
| 97.50 | 0.00 | 0.35 | 0.18 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.14 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/19/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 256 | 3.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.39 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.16 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/19/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.94 | -0.03 | 0.01 | -0.09 | 11/12/2025 | 11/19/2025 4:00:07 PM EST |
| 120.00 | 0.20 | 0.80 | 0.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.71 | -0.13 | 0.03 | -0.46 | 11/11/2025 | 11/19/2025 4:00:07 PM EST |
| 125.00 | 1.25 | 2.00 | 1.63 | 1.70 | +0.87 | +104.82% | 0.01 | 2 | 347 | 0.67 | -0.36 | 0.06 | -0.68 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 130.00 | 3.20 | 4.90 | 4.05 | 4.37 | +1.92 | +78.37% | 0.03 | 36 | 124 | 0.80 | -0.68 | 0.06 | -0.56 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 135.00 | 7.70 | 9.70 | 8.70 | 8.72 | +1.17 | +15.50% | 0.06 | 22 | 81 | 1.15 | -0.91 | 0.03 | -0.22 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 140.00 | 12.20 | 14.30 | 13.25 | 10.67 | +0.07 | +0.66% | 0.09 | 10 | 29 | 1.34 | -0.98 | 0.01 | -0.03 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 145.00 | 17.20 | 20.00 | 18.60 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:07 PM EST |
| 150.00 | 22.20 | 24.90 | 23.55 | 12.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:07 PM EST |
| 155.00 | 27.20 | 30.00 | 28.60 | % | 0.18 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 160.00 | 32.20 | 35.00 | 33.60 | % | 0.21 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 165.00 | 37.20 | 40.00 | 38.60 | % | 0.23 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 170.00 | 42.20 | 45.00 | 43.60 | % | 0.26 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 175.00 | 47.20 | 50.00 | 48.60 | % | 0.28 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 180.00 | 52.20 | 55.00 | 53.60 | 54.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:07 PM EST |
| 185.00 | 57.20 | 60.00 | 58.60 | % | 0.32 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 190.00 | 62.20 | 65.00 | 63.60 | 64.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:07 PM EST |
| 195.00 | 67.20 | 70.00 | 68.60 | % | 0.35 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 200.00 | 72.20 | 75.00 | 73.60 | % | 0.37 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST |