Options Chain for XPO INC COM (XPO) - $150.00 as of 12/12/2025 8:53:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 73.70 | 77.30 | 75.50 | % | 1.01 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 80.00 | 68.60 | 72.30 | 70.45 | % | 0.88 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 85.00 | 63.60 | 67.30 | 65.45 | % | 0.77 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 90.00 | 58.50 | 62.30 | 60.40 | % | 0.67 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 95.00 | 53.70 | 57.30 | 55.50 | % | 0.58 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 100.00 | 48.50 | 52.30 | 50.40 | % | 0.50 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 105.00 | 43.50 | 47.40 | 45.45 | % | 0.43 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 110.00 | 38.80 | 42.10 | 40.45 | % | 0.37 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 115.00 | 34.00 | 37.10 | 35.55 | % | 0.31 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 120.00 | 29.70 | 32.10 | 30.90 | 12.85 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/11/2025 3:59:54 PM EST |
| 125.00 | 24.50 | 27.10 | 25.80 | 11.10 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.12 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:54 PM EST |
| 130.00 | 19.80 | 22.20 | 21.00 | 22.50 | 0.00 | 0.00% | 0.16 | 0 | 43 | 0.97 | 0.99 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 135.00 | 13.90 | 17.30 | 15.60 | 15.15 | 0.00 | 0.00% | 0.12 | 0 | 574 | 0.81 | 0.97 | 0.01 | -0.04 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 140.00 | 10.10 | 12.90 | 11.50 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 586 | 0.77 | 0.89 | 0.02 | -0.09 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 145.00 | 6.50 | 7.20 | 6.85 | 8.88 | 0.00 | 0.00% | 0.05 | 0 | 122 | 0.43 | 0.74 | 0.04 | -0.16 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 150.00 | 3.30 | 4.00 | 3.65 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.40 | 0.52 | 0.05 | -0.20 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 155.00 | 1.25 | 1.90 | 1.58 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.38 | 0.30 | 0.04 | -0.19 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 160.00 | 0.40 | 0.80 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.39 | 0.17 | 0.03 | -0.16 | 12/10/2025 | 12/11/2025 3:59:54 PM EST |
| 165.00 | 0.10 | 0.70 | 0.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | 0.10 | 0.02 | -0.12 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.03 | 0.01 | -0.05 | 11/4/2025 | 12/11/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.02 | 0.00 | -0.03 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.02 | 12/11/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.41 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.90 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.20 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.86 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.51 | -0.01 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.47 | -0.03 | 0.01 | -0.04 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 140.00 | 0.35 | 0.65 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.40 | -0.11 | 0.02 | -0.09 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 145.00 | 1.10 | 1.75 | 1.43 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.39 | -0.26 | 0.04 | -0.16 | 12/10/2025 | 12/11/2025 3:59:54 PM EST |
| 150.00 | 2.85 | 3.50 | 3.18 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.37 | -0.48 | 0.05 | -0.20 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 155.00 | 5.80 | 6.60 | 6.20 | 5.08 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.36 | -0.70 | 0.04 | -0.19 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 160.00 | 8.80 | 11.00 | 9.90 | % | 0.06 | 0 | 0 | 0.54 | -0.83 | 0.03 | -0.16 | 12/11/2025 3:59:54 PM EST | |||
| 165.00 | 13.20 | 15.90 | 14.55 | % | 0.09 | 0 | 0 | 0.67 | -0.90 | 0.02 | -0.12 | 12/11/2025 3:59:54 PM EST | |||
| 170.00 | 18.10 | 20.80 | 19.45 | % | 0.11 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.05 | 12/11/2025 3:59:54 PM EST | |||
| 175.00 | 23.10 | 25.60 | 24.35 | % | 0.14 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.03 | 12/11/2025 3:59:54 PM EST | |||
| 180.00 | 28.10 | 30.80 | 29.45 | % | 0.16 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 12/11/2025 3:59:54 PM EST | |||
| 185.00 | 33.10 | 35.70 | 34.40 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 190.00 | 38.10 | 40.70 | 39.40 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 195.00 | 43.10 | 45.70 | 44.40 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 200.00 | 48.10 | 51.20 | 49.65 | % | 0.25 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST |