Options Chain for XPO INC COM (XPO) - $120.62 as of 6/19/2025 8:58:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 71.40 | 75.20 | % | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 50.00 | 69.00 | 72.70 | % | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 55.00 | 64.00 | 67.70 | % | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 60.00 | 58.90 | 62.70 | 59.35 | 0.00 | 0.00% | 0 | 2 | 6.81 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 6/18/2025 3:28:56 PM EST |
| 65.00 | 53.90 | 57.70 | 27.90 | 0.00 | 0.00% | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:28:56 PM EST |
| 70.00 | 49.00 | 52.70 | 51.15 | +5.15 | +11.20% | 1 | 3 | 5.34 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 75.00 | 43.90 | 47.70 | 30.00 | 0.00 | 0.00% | 0 | 3 | 4.51 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:56 PM EST |
| 80.00 | 39.90 | 42.80 | 44.46 | 0.00 | 0.00% | 0 | 2 | 4.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:28:56 PM EST |
| 85.00 | 34.00 | 37.80 | 15.10 | 0.00 | 0.00% | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:28:56 PM EST |
| 87.50 | 31.50 | 35.30 | 40.13 | 0.00 | 0.00% | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:56 PM EST |
| 90.00 | 29.00 | 32.70 | 16.90 | 0.00 | 0.00% | 0 | 16 | 3.41 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:56 PM EST |
| 92.50 | 26.60 | 30.20 | 35.28 | 0.00 | 0.00% | 0 | 40 | 3.29 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:56 PM EST |
| 95.00 | 24.00 | 27.70 | 24.30 | 0.00 | 0.00% | 0 | 12 | 2.75 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:56 PM EST |
| 97.50 | 22.20 | 24.80 | 17.35 | 0.00 | 0.00% | 0 | 124 | 2.13 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:56 PM EST |
| 100.00 | 20.30 | 22.00 | 25.91 | 0.00 | 0.00% | 0 | 523 | 2.00 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:56 PM EST |
| 105.00 | 14.20 | 17.60 | 16.10 | -0.15 | -0.93% | 1 | 34 | 1.66 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 110.00 | 9.00 | 12.10 | 10.75 | -3.34 | -23.71% | 2 | 1,103 | 1.25 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 115.00 | 4.20 | 7.50 | 7.00 | -2.00 | -22.23% | 1 | 85 | 0.97 | 0.93 | 0.03 | -0.07 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 120.00 | 1.60 | 2.95 | 1.65 | -0.25 | -13.16% | 136 | 269 | 0.48 | 0.48 | 0.12 | -0.32 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 125.00 | 0.05 | 1.20 | 0.20 | -0.35 | -63.64% | 61 | 698 | 0.44 | 0.05 | 0.05 | -0.13 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 130.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 166 | 0.87 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 135.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 164 | 1.03 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:56 PM EST |
| 140.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 637 | 2.22 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:56 PM EST |
| 145.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 191 | 1.24 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:56 PM EST |
| 150.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 116 | 2.05 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:56 PM EST |
| 155.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 555 | 1.45 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:56 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 458 | 1.61 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:56 PM EST |
| 165.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 14 | 3.56 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/18/2025 3:28:56 PM EST |
| 170.00 | 0.00 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 84 | 3.78 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/18/2025 3:28:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 37 | 3.99 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/18/2025 3:28:56 PM EST |
| 180.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 38 | 4.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:28:56 PM EST |
| 185.00 | 0.00 | 1.35 | 3.95 | 0.00 | 0.00% | 0 | 43 | 4.39 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 6/18/2025 3:28:56 PM EST |
| 190.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 279 | 4.57 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:56 PM EST |
| 195.00 | 0.00 | 2.15 | 2.40 | 0.00 | 0.00% | 0 | 90 | 4.75 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/18/2025 3:28:56 PM EST |
| 200.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 302 | 4.92 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:56 PM EST |
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | 0.94 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/18/2025 3:28:56 PM EST |
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:28:56 PM EST |
| 60.00 | 0.00 | 2.15 | 1.18 | 0.00 | 0.00% | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 6/18/2025 3:28:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:56 PM EST |
| 70.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 27 | 5.97 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 6/18/2025 3:28:56 PM EST |
| 75.00 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 34 | 3.85 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 313 | 2.33 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:56 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 74 | 2.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:56 PM EST |
| 87.50 | 0.00 | 2.15 | 4.70 | 0.00 | 0.00% | 0 | 3 | 3.98 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 104 | 1.72 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 92.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.58 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:56 PM EST |
| 95.00 | 0.00 | 1.30 | 0.44 | 0.00 | 0.00% | 0 | 463 | 1.69 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:56 PM EST |
| 97.50 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 47 | 2.97 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.38 | -0.27 | -41.54% | 1 | 299 | 1.16 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 105.00 | 0.00 | 0.55 | 0.38 | -0.12 | -24.00% | 1 | 235 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 110.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 125 | 1.76 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:56 PM EST |
| 115.00 | 0.05 | 2.35 | 0.15 | 0.00 | 0.00% | 0 | 92 | 0.79 | -0.07 | 0.03 | -0.07 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 120.00 | 0.00 | 2.50 | 0.80 | -0.20 | -20.00% | 1 | 119 | 0.22 | -0.52 | 0.12 | -0.32 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 125.00 | 2.35 | 5.50 | 5.25 | 0.00 | 0.00% | 0 | 176 | 0.94 | -0.95 | 0.05 | -0.13 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 130.00 | 7.50 | 11.00 | 8.93 | 0.00 | 0.00% | 0 | 12 | 1.43 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 135.00 | 12.70 | 15.30 | 11.55 | 0.00 | 0.00% | 0 | 6 | 1.75 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:56 PM EST |
| 140.00 | 17.30 | 20.30 | 32.70 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:56 PM EST |
| 145.00 | 22.40 | 26.00 | 19.20 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:56 PM EST |
| 150.00 | 27.30 | 31.00 | 24.40 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:56 PM EST |
| 155.00 | 32.60 | 36.00 | 28.20 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:56 PM EST |
| 160.00 | 37.30 | 41.00 | 33.00 | 0.00 | 0.00% | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:56 PM EST |
| 165.00 | 42.40 | 46.00 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 170.00 | 47.40 | 51.00 | 33.30 | 0.00 | 0.00% | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 6/18/2025 3:28:56 PM EST |
| 175.00 | 52.30 | 56.00 | 28.90 | 0.00 | 0.00% | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 6/18/2025 3:28:56 PM EST |
| 180.00 | 57.30 | 61.00 | 62.03 | 0.00 | 0.00% | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 6/18/2025 3:28:56 PM EST |
| 185.00 | 62.40 | 65.90 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 190.00 | 67.30 | 71.00 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 195.00 | 72.30 | 76.00 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 200.00 | 77.40 | 81.00 | 45.00 | 0.00 | 0.00% | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 6/18/2025 3:28:56 PM EST |
| 210.00 | 87.30 | 91.00 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 220.00 | 97.40 | 101.00 | 65.10 | 0.00 | 0.00% | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 6/18/2025 3:28:56 PM EST |
| 230.00 | 107.30 | 111.00 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST |