Options Chain for XPO INC COM (XPO) - $191.39 as of 3/26/2026 10:19:04 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 | 119.80 | 123.90 | 121.85 | % | 1.74 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 75.00 | 115.00 | 118.70 | 116.85 | % | 1.56 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 80.00 | 109.90 | 114.00 | 111.95 | % | 1.40 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 85.00 | 105.00 | 108.90 | 106.95 | % | 1.26 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 90.00 | 100.10 | 104.10 | 102.10 | % | 1.13 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 95.00 | 95.10 | 99.20 | 97.15 | % | 1.02 | 0 | 2 | 1.24 | 1.00 | 0.00 | -0.02 | 3/26/2026 3:59:39 PM EST | |||
| 100.00 | 90.30 | 94.20 | 92.25 | % | 0.92 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 3/26/2026 3:59:39 PM EST | |||
| 105.00 | 85.40 | 89.30 | 87.35 | % | 0.83 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.03 | 3/26/2026 3:59:39 PM EST | |||
| 110.00 | 80.40 | 84.50 | 82.45 | % | 0.75 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.03 | 3/26/2026 3:59:39 PM EST | |||
| 115.00 | 76.00 | 79.40 | 77.70 | % | 0.68 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.04 | 3/26/2026 3:59:39 PM EST | |||
| 120.00 | 71.20 | 74.50 | 72.85 | % | 0.61 | 0 | 1 | 0.98 | 0.96 | 0.00 | -0.04 | 3/26/2026 3:59:39 PM EST | |||
| 125.00 | 66.80 | 69.00 | 67.90 | % | 0.54 | 0 | 5 | 0.79 | 0.96 | 0.00 | -0.06 | 3/26/2026 3:59:39 PM EST | |||
| 130.00 | 62.10 | 64.30 | 63.20 | % | 0.49 | 0 | 24 | 0.64 | 0.94 | 0.00 | -0.06 | 3/26/2026 3:59:39 PM EST | |||
| 135.00 | 56.90 | 59.50 | 58.20 | % | 0.43 | 0 | 5 | 0.77 | 0.92 | 0.00 | -0.08 | 3/26/2026 3:59:39 PM EST | |||
| 140.00 | 52.90 | 55.60 | 54.25 | % | 0.39 | 0 | 1 | 0.71 | 0.90 | 0.00 | -0.09 | 3/26/2026 3:59:39 PM EST | |||
| 145.00 | 48.30 | 50.90 | 49.60 | % | 0.34 | 0 | 7 | 0.69 | 0.89 | 0.00 | -0.09 | 3/26/2026 3:59:39 PM EST | |||
| 150.00 | 43.60 | 47.30 | 45.45 | % | 0.30 | 0 | 6 | 0.68 | 0.86 | 0.00 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 155.00 | 39.60 | 42.50 | 41.05 | % | 0.26 | 0 | 23 | 0.66 | 0.84 | 0.01 | -0.11 | 3/26/2026 3:59:39 PM EST | |||
| 160.00 | 35.60 | 38.50 | 37.05 | % | 0.23 | 0 | 42 | 0.65 | 0.81 | 0.01 | -0.12 | 3/26/2026 3:59:39 PM EST | |||
| 165.00 | 32.30 | 35.10 | 33.70 | % | 0.20 | 0 | 23 | 0.66 | 0.77 | 0.01 | -0.13 | 3/26/2026 3:59:39 PM EST | |||
| 170.00 | 28.70 | 31.10 | 29.90 | % | 0.18 | 0 | 34 | 0.64 | 0.74 | 0.01 | -0.14 | 3/26/2026 3:59:39 PM EST | |||
| 175.00 | 25.30 | 27.70 | 26.50 | % | 0.15 | 0 | 44 | 0.63 | 0.69 | 0.01 | -0.15 | 3/26/2026 3:59:39 PM EST | |||
| 180.00 | 22.10 | 24.70 | 23.40 | % | 0.13 | 0 | 148 | 0.63 | 0.65 | 0.01 | -0.15 | 3/26/2026 3:59:39 PM EST | |||
| 185.00 | 19.00 | 21.70 | 20.35 | 18.92 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.61 | 0.60 | 0.01 | -0.16 | 3/24/2026 | 3/26/2026 3:59:39 PM EST |
| 190.00 | 15.90 | 18.70 | 17.30 | 17.05 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.59 | 0.55 | 0.01 | -0.16 | 3/25/2026 | 3/26/2026 3:59:39 PM EST |
| 195.00 | 13.50 | 15.90 | 14.70 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.58 | 0.50 | 0.01 | -0.16 | 3/25/2026 | 3/26/2026 3:59:39 PM EST |
| 200.00 | 11.10 | 13.70 | 12.40 | % | 0.06 | 0 | 16 | 0.57 | 0.45 | 0.01 | -0.15 | 3/26/2026 3:59:39 PM EST | |||
| 210.00 | 7.30 | 9.80 | 8.55 | 8.37 | 0.00 | 0.00% | 0.04 | 0 | 126 | 0.55 | 0.35 | 0.01 | -0.14 | 3/24/2026 | 3/26/2026 3:59:39 PM EST |
| 220.00 | 4.70 | 6.70 | 5.70 | % | 0.03 | 0 | 343 | 0.54 | 0.27 | 0.01 | -0.12 | 3/26/2026 3:59:39 PM EST | |||
| 230.00 | 2.40 | 4.60 | 3.50 | 3.83 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.51 | 0.19 | 0.01 | -0.10 | 3/24/2026 | 3/26/2026 3:59:39 PM EST |
| 240.00 | 1.70 | 3.50 | 2.60 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.53 | 0.14 | 0.01 | -0.08 | 3/24/2026 | 3/26/2026 3:59:39 PM EST |
| 250.00 | 0.80 | 2.05 | 1.43 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.10 | 0.00 | -0.06 | 3/25/2026 | 3/26/2026 3:59:39 PM EST |
| 260.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.55 | 0.07 | 0.00 | -0.05 | 3/26/2026 3:59:39 PM EST | |||
| 270.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.00 | -0.04 | 3/26/2026 3:59:39 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.03 | 3/26/2026 3:59:39 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 3/26/2026 3:59:39 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:39 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 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 29 | 1.30 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 19 | 1.07 | 0.00 | 0.00 | -0.02 | 3/26/2026 3:59:39 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 1.00 | -0.01 | 0.00 | -0.02 | 3/26/2026 3:59:39 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.93 | -0.01 | 0.00 | -0.03 | 3/26/2026 3:59:39 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 62 | 0.87 | -0.02 | 0.00 | -0.03 | 3/26/2026 3:59:39 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 22 | 0.85 | -0.02 | 0.00 | -0.04 | 3/26/2026 3:59:39 PM EST | |||
| 120.00 | 0.10 | 1.70 | 0.90 | % | 0.01 | 0 | 20 | 0.72 | -0.04 | 0.00 | -0.04 | 3/26/2026 3:59:39 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 6 | 0.86 | -0.04 | 0.00 | -0.06 | 3/26/2026 3:59:39 PM EST | |||
| 130.00 | 0.95 | 2.20 | 1.58 | 1.15 | % | 0.01 | 2 | 34 | 0.74 | -0.06 | 0.00 | -0.06 | 3/26/2026 | 3/26/2026 3:59:39 PM EST | |
| 135.00 | 0.20 | 2.15 | 1.18 | % | 0.01 | 0 | 24 | 0.61 | -0.08 | 0.00 | -0.08 | 3/26/2026 3:59:39 PM EST | |||
| 140.00 | 0.65 | 2.70 | 1.68 | % | 0.01 | 0 | 3 | 0.63 | -0.10 | 0.00 | -0.09 | 3/26/2026 3:59:39 PM EST | |||
| 145.00 | 2.05 | 3.20 | 2.63 | % | 0.02 | 0 | 13 | 0.67 | -0.11 | 0.00 | -0.09 | 3/26/2026 3:59:39 PM EST | |||
| 150.00 | 2.50 | 4.00 | 3.25 | 3.26 | % | 0.02 | 1 | 11 | 0.65 | -0.14 | 0.00 | -0.10 | 3/26/2026 | 3/26/2026 3:59:39 PM EST | |
| 155.00 | 3.40 | 4.90 | 4.15 | 4.13 | % | 0.03 | 1 | 6 | 0.64 | -0.16 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:39 PM EST | |
| 160.00 | 4.20 | 6.40 | 5.30 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.64 | -0.19 | 0.01 | -0.12 | 3/24/2026 | 3/26/2026 3:59:39 PM EST |
| 165.00 | 5.30 | 7.20 | 6.25 | % | 0.04 | 0 | 6 | 0.62 | -0.23 | 0.01 | -0.13 | 3/26/2026 3:59:39 PM EST | |||
| 170.00 | 6.30 | 8.90 | 7.60 | 9.52 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.61 | -0.26 | 0.01 | -0.14 | 3/24/2026 | 3/26/2026 3:59:39 PM EST |
| 175.00 | 8.40 | 10.30 | 9.35 | % | 0.05 | 0 | 21 | 0.60 | -0.31 | 0.01 | -0.15 | 3/26/2026 3:59:39 PM EST | |||
| 180.00 | 10.20 | 12.10 | 11.15 | % | 0.06 | 0 | 5 | 0.60 | -0.35 | 0.01 | -0.15 | 3/26/2026 3:59:39 PM EST | |||
| 185.00 | 12.20 | 14.20 | 13.20 | % | 0.07 | 0 | 3 | 0.59 | -0.40 | 0.01 | -0.16 | 3/26/2026 3:59:39 PM EST | |||
| 190.00 | 14.20 | 16.50 | 15.35 | % | 0.08 | 0 | 2 | 0.57 | -0.45 | 0.01 | -0.16 | 3/26/2026 3:59:39 PM EST | |||
| 195.00 | 16.70 | 19.00 | 17.85 | % | 0.09 | 0 | 1 | 0.56 | -0.50 | 0.01 | -0.16 | 3/26/2026 3:59:39 PM EST | |||
| 200.00 | 19.50 | 21.70 | 20.60 | 21.36 | +1.04 | +5.12% | 0.10 | 1 | 5 | 0.55 | -0.55 | 0.01 | -0.15 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 210.00 | 25.50 | 27.70 | 26.60 | % | 0.13 | 0 | 7 | 0.52 | -0.65 | 0.01 | -0.14 | 3/26/2026 3:59:39 PM EST | |||
| 220.00 | 32.30 | 34.70 | 33.50 | % | 0.15 | 0 | 3 | 0.49 | -0.73 | 0.01 | -0.12 | 3/26/2026 3:59:39 PM EST | |||
| 230.00 | 39.50 | 43.20 | 41.35 | % | 0.18 | 0 | 0 | 0.46 | -0.81 | 0.01 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 240.00 | 48.40 | 51.30 | 49.85 | % | 0.21 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.08 | 3/26/2026 3:59:39 PM EST | |||
| 250.00 | 57.30 | 60.80 | 59.05 | % | 0.24 | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.06 | 3/26/2026 3:59:39 PM EST | |||
| 260.00 | 67.20 | 70.30 | 68.75 | % | 0.26 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.05 | 3/26/2026 3:59:39 PM EST | |||
| 270.00 | 76.70 | 80.60 | 78.65 | % | 0.29 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.04 | 3/26/2026 3:59:39 PM EST | |||
| 280.00 | 86.80 | 90.70 | 88.75 | % | 0.32 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.03 | 3/26/2026 3:59:39 PM EST | |||
| 290.00 | 96.70 | 100.70 | 98.70 | % | 0.34 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 3/26/2026 3:59:39 PM EST | |||
| 300.00 | 106.60 | 110.70 | 108.65 | % | 0.36 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 310.00 | 116.70 | 120.60 | 118.65 | % | 0.38 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:39 PM EST |