Options Chain for XPO INC COM (XPO) - $180.74 as of 3/16/2026 6:38:35 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 | 88.50 | 92.10 | 90.30 | 125.20 | 0.00 | 0.00% | 0.95 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:57 PM EST |
| 100.00 | 83.50 | 87.40 | 85.45 | % | 0.85 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 105.00 | 78.20 | 82.40 | 80.30 | % | 0.76 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 110.00 | 73.50 | 77.50 | 75.50 | % | 0.69 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 115.00 | 68.50 | 72.50 | 70.50 | % | 0.61 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 120.00 | 63.50 | 67.50 | 65.50 | % | 0.55 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 125.00 | 58.50 | 61.80 | 60.15 | 60.15 | -21.03 | -25.91% | 0.48 | 1 | 12 | 2.65 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 130.00 | 53.50 | 56.60 | 55.05 | 76.83 | 0.00 | 0.00% | 0.42 | 0 | 11 | 2.34 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:57 PM EST |
| 135.00 | 49.00 | 51.60 | 50.30 | 60.40 | 0.00 | 0.00% | 0.37 | 0 | 7 | 2.14 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 3/16/2026 3:59:57 PM EST |
| 140.00 | 44.00 | 46.60 | 45.30 | 79.50 | 0.00 | 0.00% | 0.32 | 0 | 196 | 1.94 | 1.00 | 0.00 | -0.02 | 3/4/2026 | 3/16/2026 3:59:57 PM EST |
| 145.00 | 39.00 | 41.70 | 40.35 | 74.50 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.78 | 1.00 | 0.00 | -0.03 | 3/4/2026 | 3/16/2026 3:59:57 PM EST |
| 150.00 | 34.00 | 36.70 | 35.35 | 35.17 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.58 | 0.99 | 0.00 | -0.08 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 155.00 | 29.10 | 31.80 | 30.45 | 43.25 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.42 | 0.97 | 0.00 | -0.23 | 2/6/2026 | 3/16/2026 3:59:57 PM EST |
| 160.00 | 24.30 | 26.70 | 25.50 | 25.50 | -7.50 | -22.73% | 0.16 | 46 | 47 | 1.20 | 0.96 | 0.01 | -0.26 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 165.00 | 20.00 | 22.20 | 21.10 | 54.50 | 0.00 | 0.00% | 0.13 | 0 | 33 | 1.13 | 0.92 | 0.01 | -0.39 | 3/4/2026 | 3/16/2026 3:59:57 PM EST |
| 170.00 | 14.70 | 17.60 | 16.15 | 16.43 | +3.11 | +23.35% | 0.09 | 10 | 143 | 1.01 | 0.86 | 0.01 | -0.53 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 175.00 | 10.80 | 13.10 | 11.95 | 11.91 | +1.47 | +14.08% | 0.07 | 26 | 63 | 0.57 | 0.78 | 0.02 | -0.63 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 180.00 | 8.00 | 9.20 | 8.60 | 8.20 | +1.30 | +18.85% | 0.05 | 35 | 130 | 0.69 | 0.67 | 0.03 | -0.70 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 185.00 | 4.90 | 5.90 | 5.40 | 5.20 | +0.60 | +13.05% | 0.03 | 1 | 33 | 0.65 | 0.54 | 0.03 | -0.72 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 190.00 | 2.30 | 3.40 | 2.85 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 319 | 0.62 | 0.39 | 0.03 | -0.66 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 195.00 | 1.20 | 2.15 | 1.68 | 1.52 | +0.15 | +10.95% | 0.01 | 10 | 347 | 0.63 | 0.25 | 0.02 | -0.52 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 200.00 | 0.55 | 1.05 | 0.80 | 0.85 | +0.13 | +18.06% | 0.00 | 11 | 347 | 0.62 | 0.14 | 0.02 | -0.36 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1,370 | 0.78 | 0.04 | 0.01 | -0.12 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.23 | -47.92% | 0.00 | 1 | 95 | 0.89 | 0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.33 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.29 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.79 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:57 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.08 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.10 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.56 | 0.00 | 0.00 | -0.01 | 3/5/2026 | 3/16/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.12 | 0.00 | 0.00 | -0.02 | 2/25/2026 | 3/16/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.03 | 3/16/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.38 | -0.01 | 0.00 | -0.08 | 3/2/2026 | 3/16/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.05 | -0.03 | 0.00 | -0.23 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 1.40 | 0.70 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.23 | -0.04 | 0.01 | -0.26 | 2/27/2026 | 3/16/2026 3:59:57 PM EST |
| 165.00 | 0.30 | 2.70 | 1.50 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.02 | -0.08 | 0.01 | -0.39 | 3/9/2026 | 3/16/2026 3:59:57 PM EST |
| 170.00 | 0.70 | 1.40 | 1.05 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.78 | -0.14 | 0.01 | -0.53 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 175.00 | 1.40 | 2.25 | 1.83 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.75 | -0.22 | 0.02 | -0.63 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 180.00 | 2.60 | 3.60 | 3.10 | 2.72 | -2.08 | -43.34% | 0.02 | 5 | 1,331 | 0.72 | -0.33 | 0.03 | -0.70 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 185.00 | 4.20 | 5.50 | 4.85 | 4.90 | -2.30 | -31.95% | 0.03 | 7 | 87 | 0.67 | -0.46 | 0.03 | -0.72 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 190.00 | 7.10 | 8.30 | 7.70 | 10.70 | 0.00 | 0.00% | 0.04 | 0 | 255 | 0.67 | -0.61 | 0.03 | -0.66 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 195.00 | 10.50 | 11.70 | 11.10 | 11.01 | -3.19 | -22.47% | 0.06 | 110 | 318 | 0.64 | -0.75 | 0.02 | -0.52 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 200.00 | 14.60 | 16.70 | 15.65 | 14.90 | -4.00 | -21.17% | 0.08 | 10 | 290 | 0.94 | -0.86 | 0.02 | -0.36 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 210.00 | 23.60 | 26.20 | 24.90 | 25.15 | -0.75 | -2.90% | 0.12 | 2 | 73 | 1.10 | -0.96 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 220.00 | 33.50 | 36.10 | 34.80 | 35.06 | +24.03 | +217.86% | 0.16 | 2 | 3 | 1.33 | -0.99 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 230.00 | 43.50 | 46.10 | 44.80 | 34.73 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:57 PM EST |
| 240.00 | 53.20 | 56.10 | 54.65 | % | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 250.00 | 63.40 | 66.60 | 65.00 | % | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST |