Options Chain for XPO INC COM (XPO) - $203.34 as of 2/20/2026 5:45:53 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
95.00 113.40 117.30 115.35 % 1.21 0 0 1.94 1.00 0.00 0.00 2/20/2026 4:00:14 PM EST
100.00 108.40 112.30 110.35 % 1.10 0 0 1.81 1.00 0.00 0.00 2/20/2026 4:00:14 PM EST
105.00 103.40 107.30 105.35 % 1.00 0 0 1.72 1.00 0.00 0.00 2/20/2026 4:00:14 PM EST
110.00 98.20 102.40 100.30 % 0.91 0 0 1.60 1.00 0.00 0.00 2/20/2026 4:00:14 PM EST
115.00 93.20 97.40 95.30 % 0.83 0 0 1.50 1.00 0.00 0.00 2/20/2026 4:00:14 PM EST
120.00 88.70 92.30 90.50 % 0.75 0 0 1.41 1.00 0.00 0.00 2/20/2026 4:00:14 PM EST
125.00 83.40 87.40 85.40 85.00 +10.45 +14.02% 0.68 1 12 1.34 1.00 0.00 -0.01 2/20/2026 2/20/2026 4:00:14 PM EST
130.00 78.40 82.40 80.40 69.65 0.00 0.00% 0.62 0 12 1.24 1.00 0.00 -0.02 2/6/2026 2/20/2026 4:00:14 PM EST
135.00 73.50 77.50 75.50 60.40 0.00 0.00% 0.56 0 7 1.17 1.00 0.00 -0.02 2/5/2026 2/20/2026 4:00:14 PM EST
140.00 68.60 72.50 70.55 62.40 0.00 0.00% 0.50 0 250 1.11 0.99 0.00 -0.03 2/10/2026 2/20/2026 4:00:14 PM EST
145.00 63.60 67.60 65.60 52.10 0.00 0.00% 0.45 0 5 1.04 0.99 0.00 -0.03 2/12/2026 2/20/2026 4:00:14 PM EST
150.00 59.00 62.70 60.85 47.40 0.00 0.00% 0.41 0 22 0.96 0.98 0.00 -0.04 2/12/2026 2/20/2026 4:00:14 PM EST
155.00 54.10 57.60 55.85 43.25 0.00 0.00% 0.36 0 6 0.86 0.97 0.00 -0.05 2/6/2026 2/20/2026 4:00:14 PM EST
160.00 49.20 52.80 51.00 33.00 0.00 0.00% 0.32 0 47 0.81 0.96 0.00 -0.07 2/12/2026 2/20/2026 4:00:14 PM EST
165.00 44.50 48.00 46.25 39.40 0.00 0.00% 0.28 0 33 0.80 0.93 0.00 -0.08 2/9/2026 2/20/2026 4:00:14 PM EST
170.00 39.60 43.10 41.35 29.01 0.00 0.00% 0.24 0 114 0.73 0.91 0.00 -0.10 2/13/2026 2/20/2026 4:00:14 PM EST
175.00 35.10 38.20 36.65 30.60 -3.37 -9.93% 0.21 32 33 0.67 0.88 0.01 -0.12 2/20/2026 2/20/2026 4:00:14 PM EST
180.00 30.40 33.80 32.10 22.60 0.00 0.00% 0.18 0 135 0.47 0.85 0.01 -0.14 2/17/2026 2/20/2026 4:00:14 PM EST
185.00 26.30 28.80 27.55 27.50 +13.40 +95.04% 0.15 19 12 0.48 0.81 0.01 -0.16 2/20/2026 2/20/2026 4:00:14 PM EST
190.00 22.20 25.20 23.70 23.23 +4.14 +21.69% 0.12 21 277 0.48 0.77 0.01 -0.17 2/20/2026 2/20/2026 4:00:14 PM EST
195.00 19.40 21.00 20.20 16.70 -1.50 -8.25% 0.10 100 116 0.49 0.72 0.01 -0.18 2/20/2026 2/20/2026 4:00:14 PM EST
200.00 15.80 17.80 16.80 16.60 +3.60 +27.70% 0.08 18 110 0.49 0.67 0.01 -0.18 2/20/2026 2/20/2026 4:00:14 PM EST
210.00 9.80 11.40 10.60 10.21 +2.61 +34.35% 0.05 137 1,471 0.45 0.53 0.02 -0.18 2/20/2026 2/20/2026 4:00:14 PM EST
220.00 5.30 7.60 6.45 6.00 +1.19 +24.74% 0.03 65 35 0.45 0.36 0.02 -0.16 2/20/2026 2/20/2026 4:00:14 PM EST
230.00 2.95 3.70 3.33 3.38 +1.08 +46.96% 0.01 2 22 0.43 0.24 0.01 -0.14 2/20/2026 2/20/2026 4:00:14 PM EST
240.00 1.55 2.15 1.85 1.80 +0.28 +18.43% 0.01 18 8 0.44 0.17 0.01 -0.12 2/20/2026 2/20/2026 4:00:14 PM EST
250.00 0.65 2.85 1.75 0.70 0.00 0.00% 0.01 0 9 0.50 0.12 0.01 -0.10 2/19/2026 2/20/2026 4:00:14 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 1.92 0.00 0.00 0.00 2/20/2026 4:00:14 PM EST
100.00 0.00 2.15 1.08 % 0.01 0 0 1.82 0.00 0.00 0.00 2/20/2026 4:00:14 PM EST
105.00 0.00 2.15 1.08 % 0.01 0 0 1.71 0.00 0.00 0.00 2/20/2026 4:00:14 PM EST
110.00 0.00 2.15 1.08 % 0.01 0 0 1.61 0.00 0.00 0.00 2/20/2026 4:00:14 PM EST
115.00 0.00 2.15 1.08 % 0.01 0 0 1.52 0.00 0.00 0.00 2/20/2026 4:00:14 PM EST
120.00 0.00 2.15 1.08 1.38 0.00 0.00% 0.01 0 1 1.43 0.00 0.00 0.00 1/21/2026 2/20/2026 4:00:14 PM EST
125.00 0.00 2.15 1.08 0.81 0.00 0.00% 0.01 0 15 1.34 0.00 0.00 -0.01 2/5/2026 2/20/2026 4:00:14 PM EST
130.00 0.00 2.15 1.08 0.65 0.00 0.00% 0.01 0 11 1.26 0.00 0.00 -0.02 2/4/2026 2/20/2026 4:00:14 PM EST
135.00 0.00 2.20 1.10 3.80 0.00 0.00% 0.01 0 11 1.19 0.00 0.00 -0.02 2/2/2026 2/20/2026 4:00:14 PM EST
140.00 0.00 0.45 0.23 0.15 0.00 0.00% 0.00 0 60 0.79 -0.01 0.00 -0.03 2/19/2026 2/20/2026 4:00:14 PM EST
145.00 0.00 2.35 1.18 % 0.01 0 0 1.05 -0.01 0.00 -0.03 2/20/2026 4:00:14 PM EST
150.00 0.00 2.50 1.25 0.60 0.00 0.00% 0.01 0 11 0.99 -0.02 0.00 -0.04 2/9/2026 2/20/2026 4:00:14 PM EST
155.00 0.00 2.35 1.18 0.97 0.00 0.00% 0.01 0 151 0.90 -0.03 0.00 -0.05 2/17/2026 2/20/2026 4:00:14 PM EST
160.00 0.00 2.70 1.35 2.31 0.00 0.00% 0.01 0 66 0.86 -0.04 0.00 -0.07 2/13/2026 2/20/2026 4:00:14 PM EST
165.00 0.35 2.70 1.53 1.31 0.00 0.00% 0.01 0 14 0.64 -0.07 0.00 -0.08 2/19/2026 2/20/2026 4:00:14 PM EST
170.00 0.75 3.20 1.98 2.00 0.00 0.00% 0.01 0 23 0.63 -0.09 0.00 -0.10 2/19/2026 2/20/2026 4:00:14 PM EST
175.00 1.10 2.50 1.80 3.74 0.00 0.00% 0.01 0 165 0.56 -0.12 0.01 -0.12 2/17/2026 2/20/2026 4:00:14 PM EST
180.00 1.55 2.20 1.88 1.70 -0.80 -32.00% 0.01 6,933 6,824 0.51 -0.15 0.01 -0.14 2/20/2026 2/20/2026 4:00:14 PM EST
185.00 2.20 3.00 2.60 2.45 -1.55 -38.75% 0.01 3 69 0.50 -0.19 0.01 -0.16 2/20/2026 2/20/2026 4:00:14 PM EST
190.00 3.00 4.70 3.85 3.30 -1.90 -36.54% 0.02 114 76 0.50 -0.23 0.01 -0.17 2/20/2026 2/20/2026 4:00:14 PM EST
195.00 4.10 5.20 4.65 4.59 -3.11 -40.39% 0.02 2 46 0.47 -0.28 0.01 -0.18 2/20/2026 2/20/2026 4:00:14 PM EST
200.00 5.40 7.40 6.40 6.06 -2.54 -29.54% 0.03 1 80 0.47 -0.33 0.01 -0.18 2/20/2026 2/20/2026 4:00:14 PM EST
210.00 9.30 11.50 10.40 10.10 -3.80 -27.34% 0.05 1 32 0.45 -0.47 0.02 -0.18 2/20/2026 2/20/2026 4:00:14 PM EST
220.00 14.90 17.10 16.00 33.00 0.00 0.00% 0.07 0 5 0.44 -0.64 0.02 -0.16 2/12/2026 2/20/2026 4:00:14 PM EST
230.00 21.90 24.20 23.05 29.00 0.00 0.00% 0.10 0 19 0.42 -0.76 0.01 -0.14 2/10/2026 2/20/2026 4:00:14 PM EST
240.00 29.50 33.00 31.25 % 0.13 0 0 0.53 -0.83 0.01 -0.12 2/20/2026 4:00:14 PM EST
250.00 38.90 42.30 40.60 % 0.16 0 0 0.58 -0.88 0.01 -0.10 2/20/2026 4:00:14 PM EST