Options Chain for XPO INC COM (XPO) - $187.92 as of 10/27/2026 10:07:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 121.00 | 125.20 | 123.10 | % | 1.89 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 70.00 | 116.00 | 120.10 | 118.05 | 109.86 | 0.00 | 0.00% | 1.69 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 4:00:01 PM EST |
| 75.00 | 111.00 | 115.10 | 113.05 | % | 1.51 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 80.00 | 106.20 | 110.20 | 108.20 | % | 1.35 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 85.00 | 101.20 | 105.20 | 103.20 | % | 1.21 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 90.00 | 96.20 | 100.20 | 98.20 | 133.60 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 4:00:01 PM EST |
| 95.00 | 91.30 | 95.50 | 93.40 | % | 0.98 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 100.00 | 86.30 | 90.30 | 88.30 | 124.10 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 4:00:01 PM EST |
| 105.00 | 81.50 | 85.50 | 83.50 | % | 0.80 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 110.00 | 76.50 | 80.50 | 78.50 | % | 0.71 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 115.00 | 71.50 | 75.50 | 73.50 | 60.15 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.02 | 9/18/2026 | 10/27/2026 4:00:01 PM EST |
| 120.00 | 66.60 | 70.60 | 68.60 | % | 0.57 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 10/27/2026 4:00:01 PM EST | |||
| 125.00 | 61.70 | 65.80 | 63.75 | 50.70 | 0.00 | 0.00% | 0.51 | 0 | 116 | 0.82 | 0.99 | 0.00 | -0.02 | 9/18/2026 | 10/27/2026 4:00:01 PM EST |
| 130.00 | 57.00 | 60.70 | 58.85 | % | 0.45 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 10/27/2026 4:00:01 PM EST | |||
| 135.00 | 52.10 | 55.70 | 53.90 | 46.20 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.77 | 0.97 | 0.00 | -0.02 | 9/22/2026 | 10/27/2026 4:00:01 PM EST |
| 140.00 | 47.40 | 51.00 | 49.20 | 55.15 | 0.00 | 0.00% | 0.35 | 0 | 14 | 0.73 | 0.96 | 0.00 | -0.03 | 8/24/2026 | 10/27/2026 4:00:01 PM EST |
| 145.00 | 42.70 | 46.30 | 44.50 | 61.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.69 | 0.93 | 0.00 | -0.04 | 7/31/2026 | 10/27/2026 4:00:01 PM EST |
| 150.00 | 38.10 | 41.80 | 39.95 | 61.61 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.49 | 0.91 | 0.00 | -0.05 | 6/30/2026 | 10/27/2026 4:00:01 PM EST |
| 155.00 | 33.70 | 37.50 | 35.60 | % | 0.23 | 0 | 33 | 0.50 | 0.88 | 0.01 | -0.06 | 10/27/2026 4:00:01 PM EST | |||
| 160.00 | 29.50 | 33.40 | 31.45 | % | 0.20 | 0 | 7 | 0.50 | 0.84 | 0.01 | -0.07 | 10/27/2026 4:00:01 PM EST | |||
| 165.00 | 25.70 | 28.70 | 27.20 | % | 0.16 | 0 | 25 | 0.48 | 0.79 | 0.01 | -0.09 | 10/27/2026 4:00:01 PM EST | |||
| 170.00 | 21.90 | 24.80 | 23.35 | 45.09 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.47 | 0.74 | 0.01 | -0.10 | 5/12/2026 | 10/27/2026 4:00:01 PM EST |
| 175.00 | 18.20 | 21.40 | 19.80 | 18.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.45 | 0.69 | 0.01 | -0.11 | 9/22/2026 | 10/27/2026 4:00:01 PM EST |
| 180.00 | 15.20 | 18.10 | 16.65 | 18.95 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.45 | 0.63 | 0.01 | -0.11 | 10/15/2026 | 10/27/2026 4:00:01 PM EST |
| 185.00 | 12.50 | 14.90 | 13.70 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.44 | 0.57 | 0.01 | -0.12 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 190.00 | 10.20 | 12.30 | 11.25 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | 0.50 | 0.01 | -0.12 | 10/2/2026 | 10/27/2026 4:00:01 PM EST |
| 195.00 | 7.80 | 10.10 | 8.95 | 7.05 | -2.51 | -26.26% | 0.05 | 2 | 20 | 0.42 | 0.44 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 200.00 | 6.00 | 8.00 | 7.00 | 5.90 | -1.60 | -21.34% | 0.04 | 12 | 50 | 0.42 | 0.37 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 210.00 | 2.90 | 5.10 | 4.00 | 3.77 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.40 | 0.25 | 0.01 | -0.09 | 10/13/2026 | 10/27/2026 4:00:01 PM EST |
| 220.00 | 1.25 | 3.40 | 2.33 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.39 | 0.16 | 0.01 | -0.06 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 230.00 | 0.30 | 2.40 | 1.35 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.38 | 0.09 | 0.01 | -0.04 | 10/15/2026 | 10/27/2026 4:00:01 PM EST |
| 240.00 | 0.20 | 2.10 | 1.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | 0.05 | 0.00 | -0.03 | 10/19/2026 | 10/27/2026 4:00:01 PM EST |
| 250.00 | 0.05 | 2.15 | 1.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.44 | 0.03 | 0.00 | -0.02 | 10/19/2026 | 10/27/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 1.95 | 0.98 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.02 | 0.00 | -0.01 | 9/4/2026 | 10/27/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 1.70 | 0.85 | 7.94 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.01 | 0.00 | -0.01 | 6/23/2026 | 10/27/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 300.00 | 0.00 | 1.50 | 0.75 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 1.45 | 0.73 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 1.45 | 0.73 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 1.45 | 0.73 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/27/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | -0.02 | 10/27/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.85 | 0.93 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.87 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 10/27/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.82 | -0.01 | 0.00 | -0.02 | 9/10/2026 | 10/27/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 2.05 | 1.03 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.77 | -0.02 | 0.00 | -0.03 | 9/18/2026 | 10/27/2026 4:00:01 PM EST |
| 135.00 | 0.10 | 0.85 | 0.48 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.48 | -0.03 | 0.00 | -0.02 | 9/16/2026 | 10/27/2026 4:00:01 PM EST |
| 140.00 | 0.05 | 2.35 | 1.20 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.49 | -0.04 | 0.00 | -0.03 | 7/31/2026 | 10/27/2026 4:00:01 PM EST |
| 145.00 | 0.05 | 2.50 | 1.28 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.45 | -0.07 | 0.00 | -0.04 | 8/20/2026 | 10/27/2026 4:00:01 PM EST |
| 150.00 | 0.45 | 2.80 | 1.63 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.47 | -0.09 | 0.00 | -0.05 | 9/16/2026 | 10/27/2026 4:00:01 PM EST |
| 155.00 | 1.30 | 3.40 | 2.35 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.48 | -0.12 | 0.01 | -0.06 | 10/2/2026 | 10/27/2026 4:00:01 PM EST |
| 160.00 | 2.05 | 4.30 | 3.18 | 3.47 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.47 | -0.16 | 0.01 | -0.07 | 10/20/2026 | 10/27/2026 4:00:01 PM EST |
| 165.00 | 3.10 | 5.70 | 4.40 | 4.52 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.48 | -0.21 | 0.01 | -0.09 | 10/20/2026 | 10/27/2026 4:00:01 PM EST |
| 170.00 | 4.20 | 6.00 | 5.10 | 5.40 | -1.30 | -19.41% | 0.03 | 1 | 11 | 0.44 | -0.26 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 175.00 | 5.60 | 8.40 | 7.00 | 7.95 | -0.36 | -4.34% | 0.04 | 2 | 27 | 0.45 | -0.31 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 180.00 | 7.40 | 10.20 | 8.80 | 16.32 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.45 | -0.37 | 0.01 | -0.11 | 9/25/2026 | 10/27/2026 4:00:01 PM EST |
| 185.00 | 9.20 | 12.60 | 10.90 | 16.12 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.44 | -0.43 | 0.01 | -0.12 | 4/21/2026 | 10/27/2026 4:00:01 PM EST |
| 190.00 | 11.60 | 14.70 | 13.15 | 22.57 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.43 | -0.50 | 0.01 | -0.12 | 9/25/2026 | 10/27/2026 4:00:01 PM EST |
| 195.00 | 14.50 | 17.40 | 15.95 | 17.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.42 | -0.56 | 0.01 | -0.11 | 7/31/2026 | 10/27/2026 4:00:01 PM EST |
| 200.00 | 16.90 | 20.50 | 18.70 | 21.40 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.40 | -0.63 | 0.01 | -0.11 | 10/16/2026 | 10/27/2026 4:00:01 PM EST |
| 210.00 | 24.40 | 27.80 | 26.10 | 38.00 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.40 | -0.75 | 0.01 | -0.09 | 9/25/2026 | 10/27/2026 4:00:01 PM EST |
| 220.00 | 32.30 | 36.10 | 34.20 | 43.00 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.37 | -0.84 | 0.01 | -0.06 | 10/13/2026 | 10/27/2026 4:00:01 PM EST |
| 230.00 | 41.40 | 44.70 | 43.05 | 40.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.50 | -0.91 | 0.01 | -0.04 | 8/31/2026 | 10/27/2026 4:00:01 PM EST |
| 240.00 | 50.70 | 54.60 | 52.65 | 63.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.03 | 3/23/2026 | 10/27/2026 4:00:01 PM EST |
| 250.00 | 60.40 | 64.40 | 62.40 | 77.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 9/16/2026 | 10/27/2026 4:00:01 PM EST |
| 260.00 | 70.20 | 74.20 | 72.20 | % | 0.28 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 270.00 | 80.10 | 84.20 | 82.15 | 97.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 9/16/2026 | 10/27/2026 4:00:01 PM EST |
| 280.00 | 90.10 | 94.20 | 92.15 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 290.00 | 100.10 | 104.20 | 102.15 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 300.00 | 110.10 | 114.20 | 112.15 | % | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 310.00 | 120.10 | 124.20 | 122.15 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 320.00 | 130.10 | 134.20 | 132.15 | % | 0.41 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 330.00 | 140.10 | 144.20 | 142.15 | % | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 340.00 | 150.10 | 154.20 | 152.15 | % | 0.45 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST |