Options Chain for XPO INC COM (XPO) - $107.09 as of 3/28/2025 9:24:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.10 | 54.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 46.10 | 49.70 | 87.45 | 0.00 | 0.00% | 0 | 20 | 1.44 | 0.99 | 0.00 | -0.01 | 2/10/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 41.20 | 44.80 | % | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 36.40 | 39.90 | % | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 75.00 | 31.60 | 35.20 | % | 0 | 0 | 1.00 | 0.94 | 0.00 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 80.00 | 27.00 | 30.50 | % | 0 | 0 | 0.90 | 0.92 | 0.01 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 85.00 | 22.50 | 26.00 | % | 0 | 0 | 0.60 | 0.87 | 0.01 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 90.00 | 18.20 | 21.90 | 22.30 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.82 | 0.01 | -0.07 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 14.30 | 18.00 | % | 0 | 0 | 0.56 | 0.76 | 0.01 | -0.08 | 3/28/2025 3:59:55 PM EST | |||
| 97.50 | 12.60 | 16.20 | 16.50 | 0.00 | 0.00% | 0 | 29 | 0.55 | 0.72 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 11.30 | 14.20 | % | 0 | 0 | 0.55 | 0.68 | 0.02 | -0.09 | 3/28/2025 3:59:55 PM EST | |||
| 105.00 | 9.40 | 11.00 | % | 0 | 0 | 0.56 | 0.60 | 0.02 | -0.09 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 6.90 | 7.50 | 8.40 | +0.30 | +3.71% | 2 | 57 | 0.51 | 0.50 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 3.70 | 5.40 | 6.10 | -1.77 | -22.49% | 3 | 89 | 0.49 | 0.41 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 120.00 | 3.00 | 3.80 | 3.40 | -2.33 | -40.67% | 2 | 36 | 0.47 | 0.32 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 0.75 | 3.00 | 3.41 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.25 | 0.02 | -0.07 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 0.50 | 1.85 | 2.60 | 0.00 | 0.00% | 0 | 74 | 0.42 | 0.18 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.15 | 1.85 | 0.00 | 0.00% | 0 | 19 | 0.50 | 0.13 | 0.01 | -0.04 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 1.70 | 0.75 | 0.00 | 0.00% | 0 | 113 | 0.62 | 0.09 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 0.05 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 117 | 0.44 | 0.07 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 1.45 | 0.38 | 0.00 | 0.00% | 0 | 51 | 0.70 | 0.04 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.40 | 4.40 | 0.00 | 0.00% | 0 | 22 | 0.74 | 0.03 | 0.00 | -0.01 | 2/20/2025 | 3/28/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 169 | 0.68 | 0.02 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 113 | 0.77 | 0.01 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 1.35 | 2.55 | 0.00 | 0.00% | 0 | 116 | 0.86 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.95 | 2.50 | 0.00 | 0.00% | 0 | 334 | 0.83 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.80 | 3.30 | 0.00 | 0.00% | 0 | 163 | 0.84 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 261 | 0.97 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.75 | 2.65 | 0.00 | 0.00% | 0 | 18 | 0.89 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 1.35 | 1.22 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 46 | 1.07 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.35 | 3.90 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/28/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.05 | 0.71 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 0.05 | 1.10 | 0.22 | -0.04 | -15.39% | 5 | 11 | 0.89 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.02 | 12/30/2024 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.03 | 0.00 | -0.03 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.90 | 2.15 | 0.00 | 0.00% | 0 | 321 | 0.72 | -0.06 | 0.00 | -0.04 | 10/25/2024 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.10 | 0.90 | 0.00 | 0.00% | 0 | 250 | 0.79 | -0.08 | 0.01 | -0.05 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 1.25 | 1.65 | 1.45 | 0.00 | 0.00% | 0 | 52 | 0.59 | -0.13 | 0.01 | -0.06 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 2.05 | 2.35 | 1.63 | 0.00 | 0.00% | 0 | 34 | 0.57 | -0.18 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 3.10 | 3.50 | 3.00 | -0.60 | -16.67% | 11 | 234 | 0.55 | -0.24 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 97.50 | 3.80 | 5.40 | 3.40 | 0.00 | 0.00% | 0 | 188 | 0.59 | -0.28 | 0.02 | -0.08 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 4.60 | 5.40 | 3.60 | 0.00 | 0.00% | 0 | 118 | 0.55 | -0.32 | 0.02 | -0.09 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 6.50 | 7.90 | 7.10 | 0.00 | 0.00% | 0 | 30 | 0.55 | -0.40 | 0.02 | -0.09 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 8.90 | 10.00 | 8.60 | -0.40 | -4.45% | 3 | 305 | 0.53 | -0.50 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 10.30 | 13.50 | 11.73 | -3.87 | -24.81% | 1 | 113 | 0.49 | -0.59 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 120.00 | 14.20 | 16.00 | 11.20 | 0.00 | 0.00% | 0 | 89 | 0.47 | -0.68 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 17.30 | 21.00 | 23.60 | 0.00 | 0.00% | 0 | 32 | 0.62 | -0.75 | 0.02 | -0.07 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 21.70 | 25.30 | 23.38 | 0.00 | 0.00% | 0 | 39 | 0.66 | -0.82 | 0.01 | -0.06 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 26.30 | 29.80 | 13.52 | 0.00 | 0.00% | 0 | 11 | 0.63 | -0.87 | 0.01 | -0.04 | 2/21/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 30.90 | 34.60 | 20.30 | 0.00 | 0.00% | 0 | 115 | 0.70 | -0.91 | 0.01 | -0.03 | 2/28/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 36.20 | 39.60 | 33.27 | 0.00 | 0.00% | 0 | 90 | 0.82 | -0.93 | 0.01 | -0.03 | 3/5/2025 | 3/28/2025 3:59:55 PM EST |
| 150.00 | 41.20 | 44.60 | 45.30 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.96 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 155.00 | 45.90 | 49.60 | 50.30 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 160.00 | 50.90 | 54.60 | 35.94 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 2/21/2025 | 3/28/2025 3:59:55 PM EST |
| 165.00 | 55.90 | 59.60 | 34.60 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 1/10/2025 | 3/28/2025 3:59:55 PM EST |
| 170.00 | 60.90 | 64.60 | 24.10 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 3:59:55 PM EST |
| 175.00 | 65.90 | 69.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 180.00 | 70.90 | 74.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 185.00 | 75.90 | 79.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 190.00 | 81.00 | 84.60 | 59.30 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:55 PM EST |
| 195.00 | 85.90 | 89.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 200.00 | 90.90 | 94.60 | 55.50 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:55 PM EST |
| 210.00 | 101.00 | 104.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 220.00 | 110.90 | 114.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 230.00 | 120.90 | 124.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |