Options Chain for XPO INC COM (XPO) - $211.58 as of 5/7/2026 3:41:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 158.00 | 162.30 | 160.15 | % | 3.37 | 0 | 8 | 2.42 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 50.00 | 155.50 | 159.70 | 157.60 | % | 3.15 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 55.00 | 150.60 | 154.60 | 152.60 | % | 2.77 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 60.00 | 145.60 | 149.60 | 147.60 | % | 2.46 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 65.00 | 140.60 | 144.80 | 142.70 | % | 2.20 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 70.00 | 135.60 | 139.90 | 137.75 | % | 1.97 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 75.00 | 130.70 | 134.70 | 132.70 | % | 1.77 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 80.00 | 125.70 | 129.70 | 127.70 | % | 1.60 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 85.00 | 120.70 | 124.90 | 122.80 | % | 1.44 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 87.50 | 118.20 | 122.50 | 120.35 | % | 1.38 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 90.00 | 115.70 | 120.00 | 117.85 | 136.20 | 0.00 | 0.00% | 1.31 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 1:59:04 PM EST |
| 92.50 | 113.30 | 117.50 | 115.40 | % | 1.25 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 95.00 | 111.20 | 114.80 | 113.00 | % | 1.19 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 97.50 | 109.30 | 112.30 | 110.80 | 117.00 | % | 1.14 | 1 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 1:59:04 PM EST | |
| 100.00 | 106.20 | 109.80 | 108.00 | 126.00 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 1:59:04 PM EST |
| 105.00 | 101.60 | 105.00 | 103.30 | 109.50 | -11.50 | -9.51% | 0.98 | 1 | 18 | 1.21 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 110.00 | 96.10 | 100.00 | 98.05 | 116.00 | 0.00 | 0.00% | 0.89 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 1:59:04 PM EST |
| 115.00 | 90.90 | 94.90 | 92.90 | 111.00 | 0.00 | 0.00% | 0.81 | 0 | 8 | 1.08 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 1:59:04 PM EST |
| 120.00 | 86.20 | 90.00 | 88.10 | % | 0.73 | 0 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 125.00 | 81.10 | 85.20 | 83.15 | 97.02 | 0.00 | 0.00% | 0.67 | 0 | 4 | 0.96 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/7/2026 1:59:04 PM EST |
| 130.00 | 76.30 | 80.10 | 78.20 | % | 0.60 | 0 | 12 | 0.92 | 1.00 | 0.00 | -0.01 | 5/7/2026 1:59:04 PM EST | |||
| 135.00 | 71.10 | 75.10 | 73.10 | % | 0.54 | 0 | 8 | 0.85 | 1.00 | 0.00 | -0.02 | 5/7/2026 1:59:04 PM EST | |||
| 140.00 | 66.20 | 70.20 | 68.20 | 78.50 | 0.00 | 0.00% | 0.49 | 0 | 31 | 0.81 | 1.00 | 0.00 | -0.02 | 4/30/2026 | 5/7/2026 1:59:04 PM EST |
| 145.00 | 61.30 | 65.30 | 63.30 | 75.90 | 0.00 | 0.00% | 0.44 | 0 | 35 | 0.79 | 0.99 | 0.00 | -0.02 | 4/27/2026 | 5/7/2026 1:59:04 PM EST |
| 150.00 | 56.80 | 60.70 | 58.75 | 56.45 | 0.00 | 0.00% | 0.39 | 0 | 43 | 0.68 | 0.99 | 0.00 | -0.03 | 5/4/2026 | 5/7/2026 1:59:04 PM EST |
| 155.00 | 52.90 | 55.80 | 54.35 | 64.00 | 0.00 | 0.00% | 0.35 | 0 | 23 | 0.65 | 0.98 | 0.00 | -0.04 | 4/30/2026 | 5/7/2026 1:59:04 PM EST |
| 160.00 | 48.20 | 51.00 | 49.60 | 47.05 | 0.00 | 0.00% | 0.31 | 0 | 476 | 0.61 | 0.97 | 0.00 | -0.05 | 5/4/2026 | 5/7/2026 1:59:04 PM EST |
| 165.00 | 43.50 | 46.40 | 44.95 | 49.20 | +12.70 | +34.80% | 0.27 | 2 | 127 | 0.58 | 0.95 | 0.00 | -0.06 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 170.00 | 38.70 | 41.70 | 40.20 | 47.25 | 0.00 | 0.00% | 0.24 | 0 | 52 | 0.56 | 0.93 | 0.00 | -0.07 | 4/10/2026 | 5/7/2026 1:59:04 PM EST |
| 175.00 | 33.50 | 37.50 | 35.50 | 41.70 | 0.00 | 0.00% | 0.20 | 0 | 54 | 0.55 | 0.90 | 0.01 | -0.09 | 4/15/2026 | 5/7/2026 1:59:04 PM EST |
| 180.00 | 30.10 | 33.30 | 31.70 | 47.30 | 0.00 | 0.00% | 0.18 | 0 | 52 | 0.42 | 0.86 | 0.01 | -0.10 | 4/29/2026 | 5/7/2026 1:59:04 PM EST |
| 185.00 | 26.20 | 29.20 | 27.70 | 41.40 | 0.00 | 0.00% | 0.15 | 0 | 79 | 0.43 | 0.82 | 0.01 | -0.11 | 4/29/2026 | 5/7/2026 1:59:04 PM EST |
| 190.00 | 22.80 | 25.30 | 24.05 | 38.50 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.42 | 0.77 | 0.01 | -0.13 | 4/16/2026 | 5/7/2026 1:59:04 PM EST |
| 195.00 | 19.10 | 22.00 | 20.55 | 17.20 | 0.00 | 0.00% | 0.11 | 0 | 67 | 0.45 | 0.71 | 0.01 | -0.14 | 5/4/2026 | 5/7/2026 1:59:04 PM EST |
| 200.00 | 15.80 | 18.60 | 17.20 | 18.65 | -2.10 | -10.12% | 0.09 | 2 | 14 | 0.44 | 0.65 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 210.00 | 11.10 | 13.40 | 12.25 | 12.00 | +0.05 | +0.42% | 0.06 | 1 | 54 | 0.45 | 0.52 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 220.00 | 7.10 | 7.80 | 7.45 | 8.60 | -1.78 | -17.15% | 0.03 | 2 | 131 | 0.43 | 0.39 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 230.00 | 4.20 | 4.90 | 4.55 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 496 | 0.43 | 0.28 | 0.01 | -0.12 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 240.00 | 1.90 | 2.95 | 2.43 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.41 | 0.18 | 0.01 | -0.09 | 5/4/2026 | 5/7/2026 1:59:04 PM EST |
| 250.00 | 1.25 | 2.60 | 1.93 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.44 | 0.12 | 0.01 | -0.07 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 260.00 | 0.65 | 2.55 | 1.60 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | 0.07 | 0.00 | -0.05 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 270.00 | 0.20 | 2.80 | 1.50 | 4.73 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.50 | 0.04 | 0.00 | -0.03 | 4/22/2026 | 5/7/2026 1:59:04 PM EST |
| 280.00 | 0.00 | 2.85 | 1.43 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.02 | 4/6/2026 | 5/7/2026 1:59:04 PM EST |
| 290.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 5/7/2026 1:59:04 PM EST | |||
| 300.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 5/7/2026 1:59:04 PM EST | |||
| 310.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 320.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 32 | 2.09 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 1.97 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 92.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 97.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.47 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 1:59:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1,020 | 1.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/7/2026 1:59:04 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 28 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.78 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/7/2026 1:59:04 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 6 | 0.96 | 0.00 | 0.00 | -0.02 | 5/7/2026 1:59:04 PM EST | |||
| 140.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,660 | 0.56 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.68 | -0.01 | 0.00 | -0.02 | 4/15/2026 | 5/7/2026 1:59:04 PM EST |
| 150.00 | 0.00 | 1.65 | 0.83 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.72 | -0.01 | 0.00 | -0.03 | 4/8/2026 | 5/7/2026 1:59:04 PM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.61 | -0.02 | 0.00 | -0.04 | 4/15/2026 | 5/7/2026 1:59:04 PM EST |
| 160.00 | 0.50 | 0.95 | 0.73 | 0.72 | +0.01 | +1.41% | 0.00 | 1 | 12 | 0.50 | -0.03 | 0.00 | -0.05 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 165.00 | 0.05 | 1.25 | 0.65 | 0.99 | 0.00 | 0.00% | 0.00 | 1 | 33 | 0.41 | -0.05 | 0.00 | -0.06 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 170.00 | 1.20 | 1.80 | 1.50 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | -0.07 | 0.00 | -0.07 | 4/16/2026 | 5/7/2026 1:59:04 PM EST |
| 175.00 | 1.65 | 2.35 | 2.00 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.48 | -0.10 | 0.01 | -0.09 | 5/4/2026 | 5/7/2026 1:59:04 PM EST |
| 180.00 | 2.30 | 3.10 | 2.70 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.47 | -0.14 | 0.01 | -0.10 | 5/4/2026 | 5/7/2026 1:59:04 PM EST |
| 185.00 | 3.20 | 4.20 | 3.70 | 3.90 | -2.50 | -39.07% | 0.02 | 1 | 42 | 0.46 | -0.18 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 190.00 | 4.20 | 5.40 | 4.80 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 454 | 0.45 | -0.23 | 0.01 | -0.13 | 5/4/2026 | 5/7/2026 1:59:04 PM EST |
| 195.00 | 5.60 | 6.80 | 6.20 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.44 | -0.29 | 0.01 | -0.14 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 200.00 | 7.40 | 8.70 | 8.05 | 7.50 | +0.50 | +7.15% | 0.04 | 1 | 170 | 0.44 | -0.35 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 210.00 | 12.20 | 13.60 | 12.90 | 11.70 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.44 | -0.48 | 0.01 | -0.15 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 220.00 | 17.60 | 20.10 | 18.85 | 22.35 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.44 | -0.61 | 0.01 | -0.14 | 5/4/2026 | 5/7/2026 1:59:04 PM EST |
| 230.00 | 24.30 | 27.60 | 25.95 | 27.10 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.41 | -0.72 | 0.01 | -0.12 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 240.00 | 32.40 | 35.40 | 33.90 | 31.60 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.40 | -0.82 | 0.01 | -0.09 | 4/29/2026 | 5/7/2026 1:59:04 PM EST |
| 250.00 | 41.20 | 44.30 | 42.75 | % | 0.17 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.07 | 5/7/2026 1:59:04 PM EST | |||
| 260.00 | 51.00 | 54.20 | 52.60 | % | 0.20 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.05 | 5/7/2026 1:59:04 PM EST | |||
| 270.00 | 60.80 | 64.00 | 62.40 | % | 0.23 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.03 | 5/7/2026 1:59:04 PM EST | |||
| 280.00 | 70.50 | 73.40 | 71.95 | % | 0.26 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 5/7/2026 1:59:04 PM EST | |||
| 290.00 | 80.50 | 83.40 | 81.95 | % | 0.28 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 5/7/2026 1:59:04 PM EST | |||
| 300.00 | 90.50 | 93.40 | 91.95 | % | 0.31 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 5/7/2026 1:59:04 PM EST | |||
| 310.00 | 100.50 | 103.40 | 101.95 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 320.00 | 110.50 | 113.70 | 112.10 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST |