Options Chain for XPO INC COM (XPO) - $195.33 as of 2/13/2026 8:59:03 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 | 128.50 | 132.10 | 130.30 | % | 2.00 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 70.00 | 123.50 | 127.40 | 125.45 | % | 1.79 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 75.00 | 118.50 | 122.50 | 120.50 | % | 1.61 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 80.00 | 113.50 | 117.00 | 115.25 | % | 1.44 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 85.00 | 108.50 | 112.40 | 110.45 | % | 1.30 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 90.00 | 103.50 | 107.50 | 105.50 | % | 1.17 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 95.00 | 98.50 | 102.50 | 100.50 | % | 1.06 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 100.00 | 93.50 | 97.50 | 95.50 | 33.50 | 0.00 | 0.00% | 0.95 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 2/13/2026 4:00:08 PM EST |
| 105.00 | 88.50 | 92.50 | 90.50 | % | 0.86 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 110.00 | 83.50 | 86.80 | 85.15 | 29.17 | 0.00 | 0.00% | 0.77 | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 2/13/2026 4:00:08 PM EST |
| 115.00 | 78.50 | 82.40 | 80.45 | 29.45 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 4:00:08 PM EST |
| 120.00 | 73.50 | 76.70 | 75.10 | 48.60 | 0.00 | 0.00% | 0.63 | 0 | 9 | 2.25 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 125.00 | 68.50 | 71.80 | 70.15 | 73.50 | 0.00 | 0.00% | 0.56 | 0 | 25 | 2.13 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 130.00 | 63.60 | 66.20 | 64.90 | 71.00 | 0.00 | 0.00% | 0.50 | 0 | 29 | 1.72 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 135.00 | 58.50 | 62.30 | 60.40 | 42.71 | 0.00 | 0.00% | 0.45 | 0 | 176 | 1.58 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 140.00 | 53.70 | 56.10 | 54.90 | 61.13 | 0.00 | 0.00% | 0.39 | 0 | 892 | 1.40 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 145.00 | 48.50 | 52.10 | 50.30 | 45.81 | 0.00 | 0.00% | 0.35 | 0 | 94 | 1.62 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 150.00 | 43.70 | 46.50 | 45.10 | 51.75 | 0.00 | 0.00% | 0.30 | 0 | 529 | 1.31 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:08 PM EST |
| 155.00 | 38.60 | 42.10 | 40.35 | 49.63 | 0.00 | 0.00% | 0.26 | 0 | 513 | 1.24 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 160.00 | 33.70 | 37.00 | 35.35 | 30.60 | 0.00 | 0.00% | 0.22 | 0 | 84 | 1.18 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 165.00 | 28.90 | 31.70 | 30.30 | 27.90 | 0.00 | 0.00% | 0.18 | 0 | 195 | 0.97 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 170.00 | 24.00 | 26.90 | 25.45 | 25.76 | +4.24 | +19.71% | 0.15 | 40 | 197 | 0.89 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 175.00 | 19.10 | 22.40 | 20.75 | 16.79 | 0.00 | 0.00% | 0.12 | 0 | 104 | 0.84 | 0.95 | 0.01 | -0.07 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 180.00 | 15.00 | 17.30 | 16.15 | 15.70 | +1.32 | +9.18% | 0.09 | 5 | 244 | 0.68 | 0.86 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 185.00 | 10.70 | 12.90 | 11.80 | 18.55 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.61 | 0.78 | 0.02 | -0.26 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 190.00 | 7.10 | 9.20 | 8.15 | 8.40 | +2.10 | +33.34% | 0.04 | 1 | 87 | 0.49 | 0.68 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 195.00 | 4.00 | 5.80 | 4.90 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.45 | 0.52 | 0.04 | -0.30 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 200.00 | 1.95 | 3.70 | 2.83 | 3.16 | +1.15 | +57.22% | 0.01 | 5 | 250 | 0.45 | 0.34 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 210.00 | 0.35 | 1.20 | 0.78 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.45 | 0.12 | 0.02 | -0.17 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.64 | 0.03 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 4:00:08 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 | 2.15 | 1.08 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 2/13/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.90 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 2/13/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.60 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 2/13/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.32 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 2/13/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.06 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 2/13/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 3.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.58 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 2/13/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.36 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 346 | 3.16 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 216 | 2.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10,123 | 2.77 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,837 | 1.39 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 633 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.87 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.18 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 375 | 1.75 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,169 | 1.61 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.46 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 2.55 | 1.28 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,316 | 1.07 | -0.01 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 2.45 | 1.23 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.91 | -0.05 | 0.01 | -0.07 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 180.00 | 0.30 | 2.00 | 1.15 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.54 | -0.14 | 0.02 | -0.19 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 185.00 | 0.25 | 2.50 | 1.38 | 3.70 | -0.10 | -2.64% | 0.01 | 4 | 284 | 0.43 | -0.22 | 0.02 | -0.26 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 190.00 | 2.30 | 3.40 | 2.85 | 2.60 | -4.40 | -62.86% | 0.02 | 2 | 60 | 0.47 | -0.32 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 195.00 | 4.00 | 5.60 | 4.80 | 5.00 | -4.23 | -45.83% | 0.02 | 17 | 208 | 0.45 | -0.48 | 0.04 | -0.30 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 200.00 | 6.90 | 8.60 | 7.75 | 6.80 | -7.25 | -51.61% | 0.04 | 9 | 737 | 0.44 | -0.66 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 210.00 | 14.70 | 16.70 | 15.70 | 15.00 | +2.30 | +18.11% | 0.07 | 4 | 7 | 0.39 | -0.88 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 220.00 | 24.00 | 26.70 | 25.35 | 20.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.05 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |