Options Chain for XPO INC COM (XPO) - $126.84 as of 10/3/2025 3:36:12 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 | 80.40 | 83.40 | 81.90 | % | 1.72 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 78.00 | 81.00 | 79.50 | % | 1.59 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 55.00 | 73.10 | 75.80 | 74.45 | % | 1.35 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 60.00 | 68.10 | 71.00 | 69.55 | % | 1.16 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 65.00 | 63.10 | 65.90 | 64.50 | % | 0.99 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 70.00 | 57.90 | 61.00 | 59.45 | 61.05 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 53.30 | 55.80 | 54.55 | % | 0.73 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 80.00 | 48.00 | 51.00 | 49.50 | 22.91 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 43.10 | 46.40 | 44.75 | % | 0.53 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 87.50 | 40.90 | 43.40 | 42.15 | % | 0.48 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 90.00 | 39.00 | 41.30 | 40.15 | 18.20 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.84 | 0.97 | 0.00 | -0.03 | 4/8/2025 | 10/3/2025 3:59:54 PM EST |
| 92.50 | 36.60 | 39.10 | 37.85 | % | 0.41 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 95.00 | 34.20 | 36.70 | 35.45 | % | 0.37 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 97.50 | 32.00 | 34.40 | 33.20 | % | 0.34 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 100.00 | 29.60 | 32.20 | 30.90 | % | 0.31 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.05 | 10/3/2025 3:59:54 PM EST | |||
| 105.00 | 24.90 | 27.80 | 26.35 | 32.07 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.55 | 0.88 | 0.01 | -0.06 | 9/11/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 21.10 | 23.70 | 22.40 | 21.16 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.57 | 0.82 | 0.01 | -0.08 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 115.00 | 17.50 | 18.70 | 18.10 | 16.50 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.52 | 0.76 | 0.01 | -0.09 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 120.00 | 14.00 | 15.10 | 14.55 | 10.36 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.51 | 0.69 | 0.01 | -0.09 | 8/5/2025 | 10/3/2025 3:59:54 PM EST |
| 125.00 | 11.10 | 12.70 | 11.90 | 13.05 | +1.40 | +12.02% | 0.10 | 10 | 37 | 0.52 | 0.61 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 130.00 | 8.80 | 9.50 | 9.15 | 9.30 | +1.28 | +15.96% | 0.07 | 8 | 79 | 0.50 | 0.52 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 135.00 | 6.40 | 7.30 | 6.85 | 8.20 | +1.60 | +24.25% | 0.05 | 108 | 310 | 0.49 | 0.44 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 140.00 | 4.90 | 5.50 | 5.20 | 5.75 | +1.11 | +23.93% | 0.04 | 1 | 61 | 0.49 | 0.36 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 145.00 | 3.30 | 4.00 | 3.65 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.48 | 0.28 | 0.02 | -0.08 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 150.00 | 2.35 | 2.90 | 2.63 | 3.21 | +1.03 | +47.25% | 0.02 | 1 | 180 | 0.48 | 0.22 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 155.00 | 1.65 | 2.10 | 1.88 | 2.10 | 0.00 | 0.00% | 0.01 | 2 | 346 | 0.47 | 0.17 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 160.00 | 1.15 | 1.50 | 1.33 | 1.45 | -0.50 | -25.65% | 0.01 | 2 | 25 | 0.48 | 0.12 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 165.00 | 0.75 | 1.05 | 0.90 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.47 | 0.09 | 0.01 | -0.04 | 9/18/2025 | 10/3/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | 0.07 | 0.01 | -0.03 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.05 | 0.00 | -0.02 | 7/23/2025 | 10/3/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.02 | 0.00 | -0.01 | 8/29/2025 | 10/3/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:54 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 4.69 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/3/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.93 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | -0.01 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | -0.02 | 0.00 | -0.02 | 5/16/2025 | 10/3/2025 3:59:54 PM EST |
| 87.50 | 0.05 | 0.75 | 0.40 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | -0.02 | 0.00 | -0.02 | 6/11/2025 | 10/3/2025 3:59:54 PM EST |
| 90.00 | 0.05 | 0.80 | 0.43 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.54 | -0.03 | 0.00 | -0.03 | 8/8/2025 | 10/3/2025 3:59:54 PM EST |
| 92.50 | 0.20 | 0.95 | 0.58 | 5.32 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.57 | -0.04 | 0.00 | -0.03 | 6/3/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 0.45 | 1.05 | 0.75 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.57 | -0.05 | 0.00 | -0.04 | 9/15/2025 | 10/3/2025 3:59:54 PM EST |
| 97.50 | 0.50 | 1.25 | 0.88 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.55 | -0.07 | 0.00 | -0.04 | 7/31/2025 | 10/3/2025 3:59:54 PM EST |
| 100.00 | 0.75 | 1.20 | 0.98 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.53 | -0.08 | 0.01 | -0.05 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 1.55 | 1.85 | 1.70 | 1.80 | -0.35 | -16.28% | 0.02 | 1 | 176 | 0.54 | -0.12 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 2.40 | 2.75 | 2.58 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.53 | -0.18 | 0.01 | -0.08 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 115.00 | 3.60 | 4.10 | 3.85 | 3.80 | -0.80 | -17.40% | 0.03 | 3 | 109 | 0.52 | -0.24 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 120.00 | 5.00 | 5.60 | 5.30 | 4.60 | -1.90 | -29.24% | 0.04 | 14 | 81 | 0.51 | -0.31 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 125.00 | 6.90 | 7.60 | 7.25 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.50 | -0.39 | 0.02 | -0.10 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 130.00 | 8.90 | 10.70 | 9.80 | 9.53 | -1.47 | -13.37% | 0.08 | 5 | 48 | 0.50 | -0.48 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 135.00 | 11.70 | 13.20 | 12.45 | 14.20 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.48 | -0.56 | 0.02 | -0.10 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 140.00 | 15.10 | 16.50 | 15.80 | 15.70 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.48 | -0.64 | 0.02 | -0.09 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 145.00 | 18.90 | 19.90 | 19.40 | 15.90 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.47 | -0.72 | 0.02 | -0.08 | 8/25/2025 | 10/3/2025 3:59:54 PM EST |
| 150.00 | 22.80 | 24.20 | 23.50 | 20.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.48 | -0.78 | 0.01 | -0.07 | 7/28/2025 | 10/3/2025 3:59:54 PM EST |
| 155.00 | 26.20 | 28.60 | 27.40 | % | 0.18 | 0 | 0 | 0.42 | -0.83 | 0.01 | -0.06 | 10/3/2025 3:59:54 PM EST | |||
| 160.00 | 30.20 | 32.70 | 31.45 | % | 0.20 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.05 | 10/3/2025 3:59:54 PM EST | |||
| 165.00 | 35.20 | 37.50 | 36.35 | % | 0.22 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 170.00 | 39.60 | 42.20 | 40.90 | % | 0.24 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 175.00 | 44.40 | 47.60 | 46.00 | % | 0.26 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 180.00 | 49.40 | 53.50 | 51.45 | % | 0.29 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 185.00 | 54.40 | 57.60 | 56.00 | % | 0.30 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 190.00 | 59.40 | 62.40 | 60.90 | % | 0.32 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 195.00 | 64.60 | 67.30 | 65.95 | % | 0.34 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 200.00 | 69.40 | 72.40 | 70.90 | % | 0.35 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |