Options Chain for XPO INC COM (XPO) - $109.29 as of 5/5/2025 9:35:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 61.40 | 64.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 58.60 | 61.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 53.10 | 56.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 48.20 | 51.90 | 59.35 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 44.00 | 47.10 | 27.90 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 38.50 | 42.00 | 46.00 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.99 | 0.00 | -0.02 | 9/20/2024 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 33.70 | 37.20 | 30.00 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.98 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 29.30 | 32.40 | 44.46 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.96 | 0.00 | -0.03 | 2/21/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 25.20 | 27.70 | 15.10 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.93 | 0.01 | -0.04 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 87.50 | 21.90 | 25.50 | 14.60 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.91 | 0.01 | -0.05 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 20.10 | 22.30 | 16.90 | 0.00 | 0.00% | 0 | 16 | 0.59 | 0.89 | 0.01 | -0.06 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 92.50 | 18.70 | 20.80 | 11.92 | 0.00 | 0.00% | 0 | 41 | 0.51 | 0.86 | 0.01 | -0.06 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 15.30 | 18.00 | 15.80 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.82 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 97.50 | 14.70 | 15.90 | 16.50 | +2.55 | +18.28% | 3 | 124 | 0.49 | 0.79 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 100.00 | 12.80 | 14.00 | 11.30 | 0.00 | 0.00% | 0 | 524 | 0.48 | 0.74 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 9.60 | 11.30 | 10.75 | +0.40 | +3.87% | 8 | 43 | 0.50 | 0.65 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 5.80 | 7.50 | 7.60 | +0.20 | +2.71% | 10 | 1,108 | 0.46 | 0.54 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 3.60 | 5.30 | 5.60 | +0.50 | +9.81% | 4 | 50 | 0.45 | 0.43 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 3.10 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 43 | 0.43 | 0.32 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 1.90 | 2.25 | 2.35 | +0.76 | +47.80% | 2 | 256 | 0.43 | 0.23 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 0.95 | 1.30 | 1.30 | +0.50 | +62.50% | 1 | 49 | 0.41 | 0.15 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 0.15 | 1.00 | 0.34 | 0.00 | 0.00% | 0 | 76 | 0.39 | 0.09 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 341 | 0.40 | 0.05 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 145.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 4 | 51 | 0.39 | 0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.20 | 1.40 | 0.00 | 0.00% | 0 | 131 | 0.44 | 0.02 | 0.00 | -0.01 | 3/11/2025 | 5/5/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 557 | 0.64 | 0.01 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.95 | 0.39 | 0.00 | 0.00% | 0 | 464 | 0.69 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 84 | 0.84 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 37 | 0.88 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 38 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.95 | 3.95 | 0.00 | 0.00% | 0 | 43 | 0.88 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 279 | 0.92 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.95 | 2.40 | 0.00 | 0.00% | 0 | 90 | 0.95 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 315 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.94 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.10 | -0.50 | -83.34% | 48 | 105 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.95 | 1.18 | 0.00 | 0.00% | 0 | 43 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 26 | 0.97 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.95 | 0.60 | 0.00 | 0.00% | 0 | 27 | 1.09 | -0.01 | 0.00 | -0.02 | 11/8/2024 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.40 | 0.27 | -0.42 | -60.87% | 3 | 35 | 0.55 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 0.30 | 0.40 | 0.35 | -0.25 | -41.67% | 324 | 55 | 0.54 | -0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.60 | -0.70 | -53.85% | 46 | 18 | 0.55 | -0.07 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 87.50 | 0.00 | 1.05 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.09 | 0.01 | -0.05 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 0.80 | 1.60 | 1.07 | -0.48 | -30.97% | 2 | 104 | 0.51 | -0.11 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 92.50 | 1.50 | 1.70 | 2.00 | 0.00 | 0.00% | 0 | 35 | 0.51 | -0.14 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 1.70 | 2.15 | 2.10 | -0.20 | -8.70% | 8 | 450 | 0.49 | -0.18 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 97.50 | 2.50 | 3.30 | 2.55 | -0.65 | -20.32% | 8 | 41 | 0.50 | -0.21 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 100.00 | 3.20 | 3.40 | 3.20 | -0.80 | -20.00% | 9 | 55 | 0.51 | -0.26 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 4.70 | 5.20 | 4.60 | -0.80 | -14.82% | 2 | 107 | 0.49 | -0.35 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 6.50 | 7.40 | 7.60 | 0.00 | 0.00% | 0 | 71 | 0.46 | -0.46 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 8.80 | 11.60 | 9.50 | -0.80 | -7.77% | 1 | 31 | 0.45 | -0.57 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 12.10 | 13.60 | 16.40 | 0.00 | 0.00% | 0 | 36 | 0.43 | -0.68 | 0.02 | -0.07 | 3/21/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 15.00 | 18.90 | 12.00 | 0.00 | 0.00% | 0 | 87 | 0.43 | -0.77 | 0.02 | -0.06 | 2/21/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 19.20 | 22.70 | 40.50 | 0.00 | 0.00% | 0 | 30 | 0.61 | -0.85 | 0.01 | -0.04 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 23.60 | 27.30 | 31.00 | 0.00 | 0.00% | 0 | 358 | 0.65 | -0.91 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 28.40 | 32.50 | 32.70 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 145.00 | 33.50 | 37.50 | 37.70 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 150.00 | 38.50 | 42.50 | 34.85 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 3/4/2025 | 5/5/2025 3:59:50 PM EST |
| 155.00 | 43.50 | 47.50 | 21.60 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 5/5/2025 3:59:50 PM EST |
| 160.00 | 48.50 | 52.50 | 40.58 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:50 PM EST |
| 165.00 | 53.50 | 57.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 170.00 | 58.50 | 62.50 | 33.30 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:50 PM EST |
| 175.00 | 63.50 | 67.50 | 28.90 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:50 PM EST |
| 180.00 | 68.50 | 72.50 | 62.03 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 5/5/2025 3:59:50 PM EST |
| 185.00 | 73.50 | 77.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 190.00 | 78.50 | 82.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 195.00 | 83.50 | 87.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 200.00 | 88.50 | 92.50 | 45.00 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:50 PM EST |
| 210.00 | 98.50 | 102.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 220.00 | 108.60 | 112.50 | 65.10 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:50 PM EST |
| 230.00 | 118.50 | 122.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |