Options Chain for XPO INC COM (XPO) - $213.04 as of 4/10/2026 5:35:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 139.40 | 142.50 | 140.95 | 143.79 | 0.00 | 0.00% | 2.01 | 0 | 1 | 9.55 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 75.00 | 134.40 | 137.50 | 135.95 | 124.00 | 0.00 | 0.00% | 1.81 | 0 | 1 | 9.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:06 PM EST |
| 80.00 | 129.40 | 132.50 | 130.95 | % | 1.64 | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 85.00 | 124.40 | 127.50 | 125.95 | % | 1.48 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 90.00 | 119.40 | 122.50 | 120.95 | % | 1.34 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 95.00 | 114.40 | 117.50 | 115.95 | % | 1.22 | 0 | 1 | 7.14 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 100.00 | 109.40 | 112.50 | 110.95 | % | 1.11 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 105.00 | 104.40 | 107.50 | 105.95 | % | 1.01 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 110.00 | 99.40 | 102.50 | 100.95 | 95.50 | 0.00 | 0.00% | 0.92 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:06 PM EST |
| 115.00 | 94.40 | 97.50 | 95.95 | % | 0.83 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 120.00 | 89.40 | 92.50 | 90.95 | % | 0.76 | 0 | 1 | 5.30 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 125.00 | 84.40 | 87.50 | 85.95 | 76.05 | 0.00 | 0.00% | 0.69 | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:06 PM EST |
| 130.00 | 79.40 | 82.50 | 80.95 | % | 0.62 | 0 | 6 | 4.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 135.00 | 75.00 | 77.50 | 76.25 | % | 0.56 | 0 | 8 | 4.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 140.00 | 69.40 | 72.50 | 70.95 | 49.50 | 0.00 | 0.00% | 0.51 | 0 | 9 | 4.07 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:06 PM EST |
| 145.00 | 65.00 | 67.50 | 66.25 | 44.55 | 0.00 | 0.00% | 0.46 | 0 | 43 | 3.79 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:06 PM EST |
| 150.00 | 59.40 | 62.50 | 60.95 | 63.75 | 0.00 | 0.00% | 0.41 | 0 | 39 | 3.52 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 155.00 | 54.40 | 57.50 | 55.95 | % | 0.36 | 0 | 20 | 3.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 160.00 | 49.40 | 52.50 | 50.95 | % | 0.32 | 0 | 31 | 2.99 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 165.00 | 44.40 | 47.50 | 45.95 | 47.00 | 0.00 | 0.00% | 0.28 | 0 | 44 | 2.73 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:06 PM EST |
| 170.00 | 39.40 | 42.50 | 40.95 | 39.70 | +0.15 | +0.38% | 0.24 | 10 | 98 | 2.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 175.00 | 34.40 | 37.50 | 35.95 | 40.10 | 0.00 | 0.00% | 0.21 | 0 | 106 | 2.23 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:06 PM EST |
| 180.00 | 29.50 | 32.60 | 31.05 | % | 0.17 | 0 | 109 | 1.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 185.00 | 24.50 | 27.60 | 26.05 | 13.60 | 0.00 | 0.00% | 0.14 | 0 | 71 | 1.76 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 4/15/2026 4:00:06 PM EST |
| 190.00 | 19.70 | 22.80 | 21.25 | 19.88 | -5.12 | -20.48% | 0.11 | 3 | 259 | 1.54 | 0.99 | 0.00 | -0.05 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 195.00 | 14.80 | 18.00 | 16.40 | 20.30 | 0.00 | 0.00% | 0.08 | 0 | 30 | 1.33 | 0.94 | 0.01 | -0.25 | 4/9/2026 | 4/15/2026 4:00:06 PM EST |
| 200.00 | 10.30 | 13.10 | 11.70 | 10.63 | -4.07 | -27.69% | 0.06 | 1 | 427 | 1.08 | 0.88 | 0.02 | -0.46 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 210.00 | 2.55 | 4.90 | 3.73 | 3.60 | -0.45 | -11.12% | 0.02 | 2 | 444 | 0.56 | 0.53 | 0.05 | -0.84 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.60 | -1.10 | -64.71% | 0.00 | 31 | 188 | 0.76 | 0.13 | 0.03 | -0.42 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 125 | 0.87 | 0.01 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 5.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 5.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 42 | 4.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 83 | 4.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 29 | 3.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 3.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.46 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.70 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.49 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.37 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/15/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.15 | -0.01 | 0.00 | -0.05 | 4/13/2026 | 4/15/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 0.45 | -0.40 | -47.06% | 0.00 | 4 | 671 | 0.75 | -0.06 | 0.01 | -0.25 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 200.00 | 0.20 | 2.90 | 1.55 | 1.00 | -0.29 | -22.49% | 0.01 | 10 | 138 | 0.80 | -0.12 | 0.02 | -0.46 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 210.00 | 1.90 | 4.20 | 3.05 | 3.90 | -0.10 | -2.50% | 0.01 | 32 | 94 | 0.53 | -0.47 | 0.05 | -0.84 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 220.00 | 8.40 | 11.10 | 9.75 | 10.08 | % | 0.04 | 1 | 1 | 0.79 | -0.87 | 0.03 | -0.42 | 4/15/2026 | 4/15/2026 4:00:06 PM EST | |
| 230.00 | 17.60 | 20.70 | 19.15 | 19.53 | % | 0.08 | 1 | 0 | 1.09 | -0.99 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 4:00:06 PM EST | |
| 240.00 | 27.50 | 30.70 | 29.10 | % | 0.12 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 250.00 | 37.50 | 40.70 | 39.10 | % | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 260.00 | 47.50 | 50.60 | 49.05 | 54.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:06 PM EST |
| 270.00 | 57.50 | 60.70 | 59.10 | 64.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:06 PM EST |
| 280.00 | 67.50 | 70.70 | 69.10 | % | 0.25 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 290.00 | 77.50 | 80.70 | 79.10 | % | 0.27 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 300.00 | 87.50 | 90.70 | 89.10 | % | 0.30 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST |