Options Chain for XPO INC COM (XPO) - $124.58 as of 2/21/2025 9:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 34.50 | 37.60 | % | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 95.00 | 30.00 | 32.60 | 30.76 | % | 4 | 0 | 0.67 | 0.92 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 100.00 | 25.50 | 28.60 | % | 0 | 0 | 0.64 | 0.89 | 0.01 | -0.05 | 2/21/2025 3:59:54 PM EST | |||
| 105.00 | 21.10 | 24.30 | % | 0 | 0 | 0.45 | 0.84 | 0.01 | -0.06 | 2/21/2025 3:59:54 PM EST | |||
| 110.00 | 17.10 | 20.50 | % | 0 | 0 | 0.49 | 0.78 | 0.01 | -0.07 | 2/21/2025 3:59:54 PM EST | |||
| 115.00 | 14.50 | 16.20 | 11.06 | % | 2 | 0 | 0.50 | 0.71 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 120.00 | 10.50 | 12.50 | 11.60 | % | 10 | 0 | 0.45 | 0.63 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 125.00 | 7.00 | 9.00 | 8.80 | % | 708 | 0 | 0.45 | 0.54 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 130.00 | 6.10 | 6.70 | 6.60 | % | 110 | 0 | 0.43 | 0.45 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 135.00 | 4.20 | 5.00 | % | 0 | 0 | 0.43 | 0.36 | 0.02 | -0.08 | 2/21/2025 3:59:54 PM EST | |||
| 140.00 | 2.95 | 3.60 | 3.40 | % | 800 | 0 | 0.42 | 0.29 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 145.00 | 2.20 | 2.60 | 2.55 | % | 23 | 0 | 0.43 | 0.22 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 150.00 | 1.50 | 2.30 | 0.70 | -1.80 | -72.00% | 2 | 2 | 0.45 | 0.17 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 155.00 | 1.05 | 1.75 | % | 0 | 0 | 0.45 | 0.13 | 0.01 | -0.05 | 2/21/2025 3:59:54 PM EST | |||
| 160.00 | 0.60 | 2.75 | % | 0 | 0 | 0.51 | 0.10 | 0.01 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.55 | % | 0 | 0 | 0.65 | 0.07 | 0.01 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.75 | % | 0 | 0 | 0.61 | 0.05 | 0.00 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.70 | % | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.45 | % | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.40 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.40 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.05 | 1.80 | % | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 95.00 | 0.45 | 1.40 | % | 0 | 0 | 0.52 | -0.08 | 0.01 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 100.00 | 0.75 | 2.65 | 1.50 | % | 10 | 0 | 0.53 | -0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 105.00 | 1.35 | 2.65 | 3.20 | % | 23 | 0 | 0.48 | -0.16 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 110.00 | 2.50 | 3.30 | 3.60 | % | 283 | 0 | 0.47 | -0.22 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 115.00 | 3.70 | 5.10 | 4.37 | % | 502 | 0 | 0.46 | -0.29 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 120.00 | 5.50 | 6.40 | 9.00 | % | 2 | 0 | 0.44 | -0.37 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 125.00 | 7.40 | 8.70 | 8.25 | % | 2 | 0 | 0.43 | -0.46 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 130.00 | 9.80 | 11.80 | % | 0 | 0 | 0.42 | -0.55 | 0.02 | -0.08 | 2/21/2025 3:59:54 PM EST | |||
| 135.00 | 13.10 | 14.90 | 13.30 | % | 4 | 0 | 0.41 | -0.64 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 140.00 | 16.80 | 18.40 | % | 0 | 0 | 0.41 | -0.71 | 0.02 | -0.07 | 2/21/2025 3:59:54 PM EST | |||
| 145.00 | 20.20 | 23.60 | 22.51 | % | 1 | 0 | 0.41 | -0.78 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 150.00 | 24.40 | 27.70 | % | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.05 | 2/21/2025 3:59:54 PM EST | |||
| 155.00 | 29.00 | 32.30 | % | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.05 | 2/21/2025 3:59:54 PM EST | |||
| 160.00 | 33.70 | 37.00 | % | 0 | 0 | 0.64 | -0.90 | 0.01 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 165.00 | 38.60 | 41.80 | % | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 170.00 | 43.20 | 47.20 | % | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 175.00 | 48.30 | 52.20 | % | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 180.00 | 53.40 | 57.60 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 185.00 | 58.30 | 62.20 | % | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 190.00 | 63.30 | 67.20 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 195.00 | 68.30 | 72.20 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 200.00 | 73.30 | 77.20 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |