Options Chain for XPO INC COM (XPO) - $131.50 as of 2/4/2025 10:46:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 55.60 | 59.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 80.00 | 50.60 | 54.30 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 85.00 | 45.70 | 49.40 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 90.00 | 40.90 | 44.50 | % | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 95.00 | 35.90 | 39.50 | % | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 100.00 | 31.30 | 35.00 | % | 0 | 0 | 0.79 | 0.92 | 0.01 | -0.06 | 2/4/2025 4:00:03 PM EST | |||
| 105.00 | 26.90 | 30.60 | % | 0 | 0 | 0.75 | 0.89 | 0.01 | -0.07 | 2/4/2025 4:00:03 PM EST | |||
| 110.00 | 22.30 | 25.80 | % | 0 | 0 | 0.66 | 0.85 | 0.01 | -0.08 | 2/4/2025 4:00:03 PM EST | |||
| 115.00 | 18.20 | 21.70 | % | 0 | 0 | 0.49 | 0.80 | 0.01 | -0.09 | 2/4/2025 4:00:03 PM EST | |||
| 120.00 | 15.80 | 16.40 | % | 0 | 0 | 0.49 | 0.74 | 0.01 | -0.10 | 2/4/2025 4:00:03 PM EST | |||
| 125.00 | 12.50 | 13.00 | % | 0 | 0 | 0.48 | 0.66 | 0.02 | -0.10 | 2/4/2025 4:00:03 PM EST | |||
| 130.00 | 7.80 | 10.30 | 9.24 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.58 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 5.40 | 7.80 | 7.99 | -0.91 | -10.23% | 6 | 13 | 0.42 | 0.48 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 3.60 | 5.80 | 6.90 | 0.00 | 0.00% | 0 | 80 | 0.42 | 0.39 | 0.02 | -0.10 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 4.00 | 4.30 | 4.30 | -0.80 | -15.69% | 1 | 471 | 0.47 | 0.31 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 150.00 | 2.85 | 3.10 | 3.20 | -1.00 | -23.81% | 2 | 13 | 0.47 | 0.24 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 2.00 | 2.25 | 2.15 | -0.15 | -6.53% | 6 | 10 | 0.47 | 0.19 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 160.00 | 1.25 | 1.55 | 2.00 | 0.00 | 0.00% | 0 | 42 | 0.47 | 0.14 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 165.00 | 0.30 | 1.70 | 2.72 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.10 | 0.01 | -0.05 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 170.00 | 0.60 | 0.85 | 0.80 | % | 87 | 0 | 0.48 | 0.08 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 175.00 | 0.40 | 0.55 | % | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 180.00 | 0.10 | 1.60 | % | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 185.00 | 0.05 | 0.75 | % | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 190.00 | 0.05 | 1.85 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.70 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.70 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.60 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.75 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 90.00 | 0.05 | 1.40 | % | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 95.00 | 0.15 | 2.20 | % | 0 | 0 | 0.66 | -0.05 | 0.00 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 100.00 | 0.30 | 1.20 | % | 0 | 0 | 0.54 | -0.08 | 0.01 | -0.06 | 2/4/2025 4:00:03 PM EST | |||
| 105.00 | 0.85 | 2.30 | % | 0 | 0 | 0.58 | -0.11 | 0.01 | -0.07 | 2/4/2025 4:00:03 PM EST | |||
| 110.00 | 1.30 | 2.35 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.15 | 0.01 | -0.08 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 2.30 | 2.65 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.20 | 0.01 | -0.09 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 3.50 | 3.80 | 3.73 | +0.28 | +8.12% | 2 | 10 | 0.48 | -0.26 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 5.10 | 5.50 | 5.05 | -1.25 | -19.85% | 4 | 5 | 0.47 | -0.34 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 130.00 | 6.80 | 7.70 | 7.30 | +0.80 | +12.31% | 1 | 68 | 0.46 | -0.42 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 9.70 | 12.20 | 9.59 | -1.61 | -14.38% | 3 | 10 | 0.51 | -0.52 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 12.60 | 13.60 | 14.45 | 0.00 | 0.00% | 0 | 245 | 0.46 | -0.61 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 16.20 | 17.20 | 13.42 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.69 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 150.00 | 20.10 | 21.50 | 17.07 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.76 | 0.01 | -0.08 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 22.70 | 26.40 | % | 0 | 0 | 0.60 | -0.81 | 0.01 | -0.07 | 2/4/2025 4:00:03 PM EST | |||
| 160.00 | 27.60 | 30.90 | 31.65 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.86 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 165.00 | 32.70 | 35.00 | % | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 170.00 | 36.70 | 40.40 | % | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 175.00 | 41.50 | 44.90 | % | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 180.00 | 46.50 | 50.10 | % | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 185.00 | 51.30 | 54.90 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 190.00 | 56.40 | 60.20 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 195.00 | 61.30 | 65.00 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 200.00 | 66.30 | 70.00 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST |