Options Chain for XPO INC COM (XPO) - $204.53 as of 2/24/2026 9:00:38 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 | 133.30 | 136.60 | 134.95 | 77.38 | 0.00 | 0.00% | 1.93 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/24/2026 4:00:25 PM EST |
| 75.00 | 128.30 | 131.70 | 130.00 | % | 1.73 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 80.00 | 123.30 | 126.70 | 125.00 | % | 1.56 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 85.00 | 118.40 | 121.70 | 120.05 | % | 1.41 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 90.00 | 113.40 | 116.80 | 115.10 | % | 1.28 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 95.00 | 108.30 | 111.80 | 110.05 | 106.30 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:25 PM EST |
| 100.00 | 103.50 | 106.80 | 105.15 | % | 1.05 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 105.00 | 98.50 | 101.90 | 100.20 | % | 0.95 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 110.00 | 93.80 | 96.90 | 95.35 | % | 0.87 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 115.00 | 88.60 | 92.00 | 90.30 | % | 0.79 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 120.00 | 83.70 | 87.00 | 85.35 | 28.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.02 | 1/5/2026 | 2/24/2026 4:00:25 PM EST |
| 125.00 | 79.00 | 82.10 | 80.55 | % | 0.64 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:25 PM EST | |||
| 130.00 | 73.60 | 77.20 | 75.40 | 22.50 | 0.00 | 0.00% | 0.58 | 0 | 6 | 0.87 | 0.99 | 0.00 | -0.02 | 11/26/2025 | 2/24/2026 4:00:25 PM EST |
| 135.00 | 69.30 | 72.40 | 70.85 | 19.61 | 0.00 | 0.00% | 0.52 | 0 | 8 | 0.82 | 0.99 | 0.00 | -0.03 | 1/23/2026 | 2/24/2026 4:00:25 PM EST |
| 140.00 | 64.50 | 67.50 | 66.00 | 29.60 | 0.00 | 0.00% | 0.47 | 0 | 11 | 0.78 | 0.98 | 0.00 | -0.04 | 2/3/2026 | 2/24/2026 4:00:25 PM EST |
| 145.00 | 59.70 | 62.80 | 61.25 | 57.43 | 0.00 | 0.00% | 0.42 | 0 | 43 | 0.74 | 0.97 | 0.00 | -0.04 | 2/10/2026 | 2/24/2026 4:00:25 PM EST |
| 150.00 | 55.00 | 58.10 | 56.55 | 53.80 | 0.00 | 0.00% | 0.38 | 0 | 39 | 0.71 | 0.95 | 0.00 | -0.05 | 2/9/2026 | 2/24/2026 4:00:25 PM EST |
| 155.00 | 50.40 | 52.70 | 51.55 | 42.00 | 0.00 | 0.00% | 0.33 | 0 | 20 | 0.62 | 0.94 | 0.00 | -0.06 | 2/5/2026 | 2/24/2026 4:00:25 PM EST |
| 160.00 | 45.80 | 48.20 | 47.00 | 46.98 | +4.48 | +10.55% | 0.29 | 1 | 33 | 0.45 | 0.91 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:25 PM EST |
| 165.00 | 41.40 | 44.50 | 42.95 | 40.30 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.49 | 0.89 | 0.00 | -0.09 | 2/6/2026 | 2/24/2026 4:00:25 PM EST |
| 170.00 | 37.20 | 40.20 | 38.70 | 37.40 | 0.00 | 0.00% | 0.23 | 0 | 89 | 0.49 | 0.86 | 0.01 | -0.10 | 2/6/2026 | 2/24/2026 4:00:25 PM EST |
| 175.00 | 32.90 | 36.00 | 34.45 | 33.93 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.48 | 0.83 | 0.01 | -0.11 | 2/19/2026 | 2/24/2026 4:00:25 PM EST |
| 180.00 | 29.00 | 32.10 | 30.55 | 31.65 | 0.00 | 0.00% | 0.17 | 0 | 55 | 0.48 | 0.79 | 0.01 | -0.12 | 2/20/2026 | 2/24/2026 4:00:25 PM EST |
| 185.00 | 26.00 | 28.30 | 27.15 | 28.20 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.49 | 0.75 | 0.01 | -0.13 | 2/20/2026 | 2/24/2026 4:00:25 PM EST |
| 190.00 | 22.40 | 24.40 | 23.40 | 27.00 | 0.00 | 0.00% | 0.12 | 0 | 107 | 0.47 | 0.71 | 0.01 | -0.14 | 2/20/2026 | 2/24/2026 4:00:25 PM EST |
| 195.00 | 19.10 | 21.20 | 20.15 | 14.93 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.47 | 0.66 | 0.01 | -0.14 | 2/12/2026 | 2/24/2026 4:00:25 PM EST |
| 200.00 | 16.00 | 17.80 | 16.90 | 13.20 | 0.00 | 0.00% | 0.08 | 0 | 246 | 0.45 | 0.60 | 0.01 | -0.14 | 2/13/2026 | 2/24/2026 4:00:25 PM EST |
| 210.00 | 10.90 | 13.00 | 11.95 | 12.00 | -3.20 | -21.06% | 0.06 | 2 | 614 | 0.44 | 0.49 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:25 PM EST |
| 220.00 | 7.10 | 9.00 | 8.05 | 9.30 | 0.00 | 0.00% | 0.04 | 0 | 90 | 0.44 | 0.38 | 0.01 | -0.13 | 2/20/2026 | 2/24/2026 4:00:25 PM EST |
| 230.00 | 4.40 | 6.20 | 5.30 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.43 | 0.28 | 0.01 | -0.12 | 2/20/2026 | 2/24/2026 4:00:25 PM EST |
| 240.00 | 2.65 | 4.60 | 3.63 | 3.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.20 | 0.01 | -0.09 | 2/20/2026 | 2/24/2026 4:00:25 PM EST |
| 250.00 | 1.50 | 3.20 | 2.35 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.13 | 0.01 | -0.07 | 2/19/2026 | 2/24/2026 4:00:25 PM EST |
| 260.00 | 0.90 | 1.50 | 1.20 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.09 | 0.00 | -0.05 | 2/19/2026 | 2/24/2026 4:00:25 PM EST |
| 270.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.00 | -0.04 | 2/24/2026 4:00:25 PM EST | |||
| 280.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.03 | 2/24/2026 4:00:25 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.02 | 2/24/2026 4:00:25 PM EST | |||
| 300.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 2/24/2026 4:00:25 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 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 75.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 80.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 90.00 | 0.00 | 2.50 | 1.25 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/24/2026 4:00:25 PM EST |
| 95.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/24/2026 4:00:25 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:25 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 2/24/2026 4:00:25 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/24/2026 4:00:25 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.98 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/24/2026 4:00:25 PM EST |
| 120.00 | 0.00 | 2.60 | 1.30 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.07 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 4:00:25 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.88 | -0.01 | 0.00 | -0.02 | 12/23/2025 | 2/24/2026 4:00:25 PM EST |
| 130.00 | 0.00 | 2.65 | 1.33 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.94 | -0.01 | 0.00 | -0.02 | 1/20/2026 | 2/24/2026 4:00:25 PM EST |
| 135.00 | 0.00 | 2.70 | 1.35 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.88 | -0.01 | 0.00 | -0.03 | 2/4/2026 | 2/24/2026 4:00:25 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.71 | -0.02 | 0.00 | -0.04 | 2/13/2026 | 2/24/2026 4:00:25 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.68 | -0.03 | 0.00 | -0.04 | 2/4/2026 | 2/24/2026 4:00:25 PM EST |
| 150.00 | 0.00 | 3.00 | 1.50 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.73 | -0.05 | 0.00 | -0.05 | 2/4/2026 | 2/24/2026 4:00:25 PM EST |
| 155.00 | 0.00 | 3.30 | 1.65 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.69 | -0.06 | 0.00 | -0.06 | 2/12/2026 | 2/24/2026 4:00:25 PM EST |
| 160.00 | 0.30 | 3.50 | 1.90 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | -0.09 | 0.00 | -0.08 | 2/12/2026 | 2/24/2026 4:00:25 PM EST |
| 165.00 | 1.60 | 3.80 | 2.70 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.54 | -0.11 | 0.00 | -0.09 | 2/20/2026 | 2/24/2026 4:00:25 PM EST |
| 170.00 | 2.50 | 4.20 | 3.35 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.53 | -0.14 | 0.01 | -0.10 | 2/5/2026 | 2/24/2026 4:00:25 PM EST |
| 175.00 | 3.20 | 4.20 | 3.70 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.49 | -0.17 | 0.01 | -0.11 | 2/23/2026 | 2/24/2026 4:00:25 PM EST |
| 180.00 | 4.10 | 5.30 | 4.70 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.48 | -0.21 | 0.01 | -0.12 | 2/20/2026 | 2/24/2026 4:00:25 PM EST |
| 185.00 | 5.20 | 7.30 | 6.25 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.49 | -0.25 | 0.01 | -0.13 | 2/23/2026 | 2/24/2026 4:00:25 PM EST |
| 190.00 | 6.60 | 8.50 | 7.55 | 7.47 | 0.00 | 0.00% | 0.04 | 0 | 117 | 0.48 | -0.29 | 0.01 | -0.14 | 2/20/2026 | 2/24/2026 4:00:25 PM EST |
| 195.00 | 8.30 | 10.20 | 9.25 | 9.40 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.47 | -0.34 | 0.01 | -0.14 | 2/20/2026 | 2/24/2026 4:00:25 PM EST |
| 200.00 | 10.20 | 12.10 | 11.15 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 90 | 0.46 | -0.40 | 0.01 | -0.14 | 2/23/2026 | 2/24/2026 4:00:25 PM EST |
| 210.00 | 15.10 | 17.00 | 16.05 | 16.14 | +2.32 | +16.79% | 0.08 | 1 | 22 | 0.45 | -0.51 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:25 PM EST |
| 220.00 | 21.30 | 23.30 | 22.30 | % | 0.10 | 0 | 0 | 0.44 | -0.62 | 0.01 | -0.13 | 2/24/2026 4:00:25 PM EST | |||
| 230.00 | 28.50 | 30.40 | 29.45 | % | 0.13 | 0 | 0 | 0.44 | -0.72 | 0.01 | -0.12 | 2/24/2026 4:00:25 PM EST | |||
| 240.00 | 35.60 | 38.90 | 37.25 | % | 0.16 | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.09 | 2/24/2026 4:00:25 PM EST | |||
| 250.00 | 44.50 | 47.60 | 46.05 | % | 0.18 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.07 | 2/24/2026 4:00:25 PM EST | |||
| 260.00 | 53.90 | 57.20 | 55.55 | % | 0.21 | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.05 | 2/24/2026 4:00:25 PM EST | |||
| 270.00 | 63.60 | 66.90 | 65.25 | % | 0.24 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.04 | 2/24/2026 4:00:25 PM EST | |||
| 280.00 | 73.30 | 76.80 | 75.05 | % | 0.27 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.03 | 2/24/2026 4:00:25 PM EST | |||
| 290.00 | 83.20 | 87.50 | 85.35 | % | 0.29 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 2/24/2026 4:00:25 PM EST | |||
| 300.00 | 93.20 | 97.30 | 95.25 | % | 0.32 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:25 PM EST |