Options Chain for XPO INC COM (XPO) - $148.11 as of 1/30/2026 7:13:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 52.00 | 55.90 | 53.95 | % | 0.57 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 100.00 | 47.00 | 50.90 | 48.95 | % | 0.49 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 105.00 | 43.20 | 46.10 | 44.65 | % | 0.43 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 110.00 | 38.30 | 41.30 | 39.80 | % | 0.36 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 115.00 | 33.50 | 36.60 | 35.05 | % | 0.30 | 0 | 0 | 0.68 | 0.92 | 0.00 | -0.05 | 1/30/2026 3:59:59 PM EST | |||
| 120.00 | 29.20 | 31.60 | 30.40 | % | 0.25 | 0 | 0 | 0.56 | 0.89 | 0.01 | -0.07 | 1/30/2026 3:59:59 PM EST | |||
| 125.00 | 25.30 | 28.00 | 26.65 | % | 0.21 | 0 | 0 | 0.49 | 0.84 | 0.01 | -0.09 | 1/30/2026 3:59:59 PM EST | |||
| 130.00 | 21.20 | 23.40 | 22.30 | % | 0.17 | 0 | 0 | 0.47 | 0.80 | 0.01 | -0.10 | 1/30/2026 3:59:59 PM EST | |||
| 135.00 | 18.30 | 19.90 | 19.10 | % | 0.14 | 0 | 0 | 0.50 | 0.74 | 0.01 | -0.11 | 1/30/2026 3:59:59 PM EST | |||
| 140.00 | 14.80 | 16.70 | 15.75 | % | 0.11 | 0 | 0 | 0.49 | 0.67 | 0.01 | -0.11 | 1/30/2026 3:59:59 PM EST | |||
| 145.00 | 12.10 | 13.80 | 12.95 | % | 0.09 | 0 | 0 | 0.49 | 0.60 | 0.01 | -0.12 | 1/30/2026 3:59:59 PM EST | |||
| 150.00 | 9.60 | 11.30 | 10.45 | 10.50 | -3.29 | -23.86% | 0.07 | 2 | 1 | 0.49 | 0.53 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 155.00 | 7.10 | 9.00 | 8.05 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.48 | 0.45 | 0.02 | -0.11 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 160.00 | 5.20 | 7.10 | 6.15 | 5.91 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.47 | 0.37 | 0.02 | -0.10 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 165.00 | 3.70 | 5.60 | 4.65 | 4.45 | -0.60 | -11.89% | 0.03 | 1 | 1 | 0.47 | 0.30 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 170.00 | 3.00 | 4.00 | 3.50 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.46 | 0.23 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 175.00 | 1.75 | 3.20 | 2.48 | 3.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.18 | 0.01 | -0.07 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 180.00 | 0.35 | 2.40 | 1.38 | 3.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | 0.12 | 0.01 | -0.05 | 1/15/2026 | 1/30/2026 3:59:59 PM EST |
| 185.00 | 0.60 | 3.30 | 1.95 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.01 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.63 | 0.07 | 0.01 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.65 | 0.05 | 0.00 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.77 | -0.05 | 0.00 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.71 | -0.08 | 0.00 | -0.05 | 1/30/2026 3:59:59 PM EST | |||
| 120.00 | 1.00 | 3.30 | 2.15 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.11 | 0.01 | -0.07 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 125.00 | 0.65 | 2.95 | 1.80 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.46 | -0.16 | 0.01 | -0.09 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 130.00 | 2.70 | 3.50 | 3.10 | 2.75 | -0.65 | -19.12% | 0.02 | 1 | 10 | 0.49 | -0.20 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 135.00 | 3.80 | 5.60 | 4.70 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.50 | -0.26 | 0.01 | -0.11 | 1/16/2026 | 1/30/2026 3:59:59 PM EST |
| 140.00 | 5.40 | 7.20 | 6.30 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.49 | -0.33 | 0.01 | -0.11 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 145.00 | 7.70 | 8.80 | 8.25 | % | 0.06 | 0 | 0 | 0.48 | -0.40 | 0.01 | -0.12 | 1/30/2026 3:59:59 PM EST | |||
| 150.00 | 9.80 | 11.10 | 10.45 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | -0.47 | 0.02 | -0.12 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 155.00 | 12.60 | 14.60 | 13.60 | % | 0.09 | 0 | 0 | 0.48 | -0.55 | 0.02 | -0.11 | 1/30/2026 3:59:59 PM EST | |||
| 160.00 | 16.00 | 17.10 | 16.55 | % | 0.10 | 0 | 0 | 0.46 | -0.63 | 0.02 | -0.10 | 1/30/2026 3:59:59 PM EST | |||
| 165.00 | 19.70 | 20.70 | 20.20 | % | 0.12 | 0 | 0 | 0.46 | -0.70 | 0.01 | -0.09 | 1/30/2026 3:59:59 PM EST | |||
| 170.00 | 23.50 | 24.70 | 24.10 | % | 0.14 | 0 | 0 | 0.46 | -0.77 | 0.01 | -0.08 | 1/30/2026 3:59:59 PM EST | |||
| 175.00 | 26.70 | 29.20 | 27.95 | % | 0.16 | 0 | 0 | 0.42 | -0.82 | 0.01 | -0.07 | 1/30/2026 3:59:59 PM EST | |||
| 180.00 | 31.40 | 33.60 | 32.50 | % | 0.18 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.05 | 1/30/2026 3:59:59 PM EST | |||
| 185.00 | 35.90 | 38.60 | 37.25 | % | 0.20 | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 190.00 | 40.10 | 43.00 | 41.55 | % | 0.22 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 195.00 | 45.00 | 47.70 | 46.35 | % | 0.24 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 200.00 | 49.70 | 53.10 | 51.40 | % | 0.26 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 210.00 | 59.70 | 63.60 | 61.65 | % | 0.29 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST |