Options Chain for XPO INC COM (XPO) - $138.31 as of 1/22/2025 9:34:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 81.50 | 85.10 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 76.50 | 80.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 71.50 | 75.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 66.50 | 69.70 | 31.70 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 1/21/2025 3:59:52 PM EST |
| 75.00 | 61.60 | 64.70 | 35.20 | 0.00 | 0.00% | 0 | 3 | 1.42 | 1.00 | 0.00 | -0.01 | 9/12/2024 | 1/21/2025 3:59:52 PM EST |
| 80.00 | 56.60 | 59.80 | 31.20 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.01 | 9/12/2024 | 1/21/2025 3:59:52 PM EST |
| 85.00 | 51.70 | 54.80 | 72.93 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | -0.02 | 11/11/2024 | 1/21/2025 3:59:52 PM EST |
| 90.00 | 46.90 | 49.90 | 48.50 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.99 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 92.50 | 44.40 | 47.50 | % | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 95.00 | 41.80 | 45.00 | 20.30 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.96 | 0.00 | -0.05 | 9/12/2024 | 1/21/2025 3:59:52 PM EST |
| 97.50 | 39.40 | 42.60 | 55.88 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.96 | 0.00 | -0.05 | 11/6/2024 | 1/21/2025 3:59:52 PM EST |
| 100.00 | 36.90 | 40.00 | 19.08 | 0.00 | 0.00% | 0 | 26 | 0.89 | 0.96 | 0.00 | -0.05 | 10/21/2024 | 1/21/2025 3:59:52 PM EST |
| 105.00 | 32.10 | 35.60 | 28.93 | 0.00 | 0.00% | 0 | 23 | 0.87 | 0.92 | 0.01 | -0.08 | 12/30/2024 | 1/21/2025 3:59:52 PM EST |
| 110.00 | 27.70 | 30.70 | 17.50 | 0.00 | 0.00% | 0 | 98 | 0.77 | 0.90 | 0.01 | -0.09 | 10/28/2024 | 1/21/2025 3:59:52 PM EST |
| 115.00 | 24.20 | 25.80 | 25.60 | 0.00 | 0.00% | 0 | 249 | 0.54 | 0.87 | 0.01 | -0.10 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 120.00 | 18.50 | 22.00 | 19.07 | 0.00 | 0.00% | 0 | 36 | 0.68 | 0.83 | 0.01 | -0.11 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 125.00 | 16.30 | 17.50 | 17.45 | 0.00 | 0.00% | 0 | 595 | 0.54 | 0.78 | 0.01 | -0.11 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 130.00 | 12.60 | 13.80 | 13.50 | 0.00 | 0.00% | 0 | 27 | 0.52 | 0.70 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 135.00 | 9.90 | 10.50 | 9.10 | 0.00 | 0.00% | 0 | 356 | 0.51 | 0.61 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 140.00 | 7.30 | 7.90 | 7.90 | 0.00 | 0.00% | 0 | 709 | 0.51 | 0.50 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 145.00 | 5.30 | 5.90 | 5.25 | 0.00 | 0.00% | 0 | 211 | 0.51 | 0.41 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 150.00 | 3.70 | 4.30 | 3.30 | 0.00 | 0.00% | 0 | 611 | 0.50 | 0.32 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 155.00 | 2.55 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 483 | 0.50 | 0.26 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 160.00 | 1.65 | 2.70 | 2.40 | 0.00 | 0.00% | 0 | 331 | 0.52 | 0.21 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 165.00 | 1.10 | 1.80 | 2.00 | 0.00 | 0.00% | 0 | 237 | 0.51 | 0.18 | 0.01 | -0.10 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 170.00 | 0.80 | 3.20 | 1.05 | 0.00 | 0.00% | 0 | 209 | 0.61 | 0.14 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 175.00 | 0.30 | 1.30 | 1.23 | 0.00 | 0.00% | 0 | 151 | 0.53 | 0.12 | 0.01 | -0.08 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 180.00 | 0.20 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 61 | 0.53 | 0.10 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 185.00 | 0.15 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 80 | 0.57 | 0.08 | 0.01 | -0.06 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 190.00 | 0.10 | 0.75 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.06 | 0.00 | -0.06 | 12/18/2024 | 1/21/2025 3:59:52 PM EST |
| 195.00 | 0.05 | 0.75 | % | 0 | 0 | 0.60 | 0.05 | 0.00 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 200.00 | 0.05 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.04 | 0.00 | -0.04 | 11/25/2024 | 1/21/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 66 | 0.65 | 0.02 | 0.00 | -0.02 | 1/7/2025 | 1/21/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.01 | 0.00 | -0.01 | 12/31/2024 | 1/21/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.05 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.39 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 1/21/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.10 | 0.07 | 0.00 | 0.00% | 0 | 87 | 1.76 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 42 | 0.85 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.41 | 0.00 | 0.00% | 0 | 31 | 1.48 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 1/21/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 38 | 1.36 | 0.00 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.95 | 3.42 | 0.00 | 0.00% | 0 | 23 | 0.99 | -0.01 | 0.00 | -0.03 | 10/29/2024 | 1/21/2025 3:59:52 PM EST |
| 92.50 | 0.05 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 51 | 0.74 | -0.03 | 0.00 | -0.04 | 12/27/2024 | 1/21/2025 3:59:52 PM EST |
| 95.00 | 0.05 | 0.65 | 1.50 | 0.00 | 0.00% | 0 | 22 | 0.68 | -0.04 | 0.00 | -0.05 | 10/30/2024 | 1/21/2025 3:59:52 PM EST |
| 97.50 | 0.05 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 33 | 0.66 | -0.04 | 0.00 | -0.05 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 100.00 | 0.10 | 1.95 | 0.74 | 0.00 | 0.00% | 0 | 127 | 0.74 | -0.04 | 0.00 | -0.05 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 105.00 | 0.20 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 70 | 0.56 | -0.08 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 110.00 | 0.60 | 1.25 | 1.45 | 0.00 | 0.00% | 0 | 203 | 0.60 | -0.10 | 0.01 | -0.09 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 115.00 | 1.10 | 1.35 | 1.06 | 0.00 | 0.00% | 0 | 67 | 0.55 | -0.13 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 120.00 | 1.70 | 2.35 | 1.97 | 0.00 | 0.00% | 0 | 290 | 0.55 | -0.17 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 125.00 | 2.65 | 3.40 | 2.72 | 0.00 | 0.00% | 0 | 177 | 0.53 | -0.22 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 130.00 | 4.10 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 360 | 0.51 | -0.30 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 135.00 | 6.00 | 6.80 | 6.45 | 0.00 | 0.00% | 0 | 126 | 0.51 | -0.39 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 140.00 | 8.40 | 9.20 | 8.31 | 0.00 | 0.00% | 0 | 386 | 0.51 | -0.50 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 145.00 | 11.60 | 12.90 | 12.60 | 0.00 | 0.00% | 0 | 66 | 0.53 | -0.59 | 0.02 | -0.13 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 150.00 | 14.60 | 16.40 | 14.40 | 0.00 | 0.00% | 0 | 50 | 0.52 | -0.68 | 0.02 | -0.12 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 155.00 | 18.70 | 21.20 | 21.86 | 0.00 | 0.00% | 0 | 78 | 0.56 | -0.74 | 0.02 | -0.12 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 160.00 | 22.10 | 25.50 | 19.80 | 0.00 | 0.00% | 0 | 61 | 0.53 | -0.79 | 0.01 | -0.11 | 12/19/2024 | 1/21/2025 3:59:52 PM EST |
| 165.00 | 26.50 | 29.90 | 35.20 | 0.00 | 0.00% | 0 | 32 | 0.71 | -0.82 | 0.01 | -0.10 | 12/27/2024 | 1/21/2025 3:59:52 PM EST |
| 170.00 | 31.40 | 34.40 | 17.90 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.86 | 0.01 | -0.09 | 12/16/2024 | 1/21/2025 3:59:52 PM EST |
| 175.00 | 35.70 | 39.20 | % | 0 | 0 | 0.79 | -0.88 | 0.01 | -0.08 | 1/21/2025 3:59:52 PM EST | |||
| 180.00 | 40.80 | 44.00 | % | 0 | 0 | 0.83 | -0.90 | 0.01 | -0.08 | 1/21/2025 3:59:52 PM EST | |||
| 185.00 | 45.40 | 48.80 | % | 0 | 0 | 0.88 | -0.92 | 0.01 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 190.00 | 50.50 | 53.80 | % | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 195.00 | 55.40 | 58.80 | % | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 200.00 | 60.20 | 63.80 | % | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 210.00 | 70.20 | 73.80 | % | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 220.00 | 80.30 | 83.80 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 230.00 | 90.20 | 93.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |