Options Chain for XPO INC COM (XPO) - $221.21 as of 6/2/2026 12:13:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 120.50 | 124.50 | 122.50 | % | 1.29 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:09 AM EST | |||
| 100.00 | 115.00 | 119.40 | 117.20 | % | 1.17 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:09 AM EST | |||
| 105.00 | 110.10 | 114.40 | 112.25 | % | 1.07 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:59:09 AM EST | |||
| 110.00 | 105.00 | 109.60 | 107.30 | % | 0.98 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:59:09 AM EST | |||
| 115.00 | 100.20 | 104.50 | 102.35 | 100.00 | 0.00 | 0.00% | 0.89 | 0 | 3 | 1.24 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 6/2/2026 11:59:09 AM EST |
| 120.00 | 95.20 | 99.70 | 97.45 | % | 0.81 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 6/2/2026 11:59:09 AM EST | |||
| 125.00 | 90.30 | 94.60 | 92.45 | 92.50 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.11 | 0.99 | 0.00 | -0.03 | 5/29/2026 | 6/2/2026 11:59:09 AM EST |
| 130.00 | 85.40 | 89.80 | 87.60 | % | 0.67 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 6/2/2026 11:59:09 AM EST | |||
| 135.00 | 80.40 | 84.70 | 82.55 | % | 0.61 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 6/2/2026 11:59:09 AM EST | |||
| 140.00 | 75.80 | 79.90 | 77.85 | 87.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.03 | 4/27/2026 | 6/2/2026 11:59:09 AM EST |
| 145.00 | 71.60 | 74.90 | 73.25 | % | 0.51 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.05 | 6/2/2026 11:59:09 AM EST | |||
| 150.00 | 66.20 | 70.20 | 68.20 | 66.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.84 | 0.96 | 0.00 | -0.06 | 5/7/2026 | 6/2/2026 11:59:09 AM EST |
| 155.00 | 61.50 | 65.20 | 63.35 | 73.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.75 | 0.94 | 0.00 | -0.09 | 4/27/2026 | 6/2/2026 11:59:09 AM EST |
| 160.00 | 56.80 | 60.50 | 58.65 | 49.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.70 | 0.94 | 0.00 | -0.09 | 5/5/2026 | 6/2/2026 11:59:09 AM EST |
| 165.00 | 52.30 | 55.80 | 54.05 | % | 0.33 | 0 | 0 | 0.66 | 0.93 | 0.00 | -0.09 | 6/2/2026 11:59:09 AM EST | |||
| 170.00 | 47.70 | 51.00 | 49.35 | 48.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.64 | 0.91 | 0.00 | -0.11 | 5/29/2026 | 6/2/2026 11:59:09 AM EST |
| 175.00 | 43.20 | 46.50 | 44.85 | 33.60 | 0.00 | 0.00% | 0.26 | 0 | 41 | 0.62 | 0.89 | 0.00 | -0.11 | 5/15/2026 | 6/2/2026 11:59:09 AM EST |
| 180.00 | 38.70 | 42.20 | 40.45 | 31.90 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.46 | 0.87 | 0.01 | -0.12 | 5/14/2026 | 6/2/2026 11:59:09 AM EST |
| 185.00 | 34.50 | 38.00 | 36.25 | 28.05 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.46 | 0.85 | 0.01 | -0.13 | 5/8/2026 | 6/2/2026 11:59:09 AM EST |
| 190.00 | 30.40 | 34.00 | 32.20 | 21.13 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.47 | 0.81 | 0.01 | -0.14 | 5/21/2026 | 6/2/2026 11:59:09 AM EST |
| 195.00 | 26.70 | 30.20 | 28.45 | 31.01 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.47 | 0.78 | 0.01 | -0.15 | 6/1/2026 | 6/2/2026 11:59:09 AM EST |
| 200.00 | 23.20 | 26.60 | 24.90 | 27.31 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.47 | 0.73 | 0.01 | -0.15 | 6/1/2026 | 6/2/2026 11:59:09 AM EST |
| 210.00 | 16.90 | 19.30 | 18.10 | 19.17 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.45 | 0.63 | 0.01 | -0.17 | 6/1/2026 | 6/2/2026 11:59:09 AM EST |
| 220.00 | 11.90 | 14.10 | 13.00 | 13.70 | -1.58 | -10.34% | 0.06 | 2 | 115 | 0.45 | 0.51 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 11:59:09 AM EST |
| 230.00 | 8.00 | 10.00 | 9.00 | 10.65 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.45 | 0.40 | 0.01 | -0.16 | 6/1/2026 | 6/2/2026 11:59:09 AM EST |
| 240.00 | 4.90 | 6.80 | 5.85 | 6.65 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.44 | 0.30 | 0.01 | -0.14 | 6/1/2026 | 6/2/2026 11:59:09 AM EST |
| 250.00 | 2.80 | 4.60 | 3.70 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.43 | 0.21 | 0.01 | -0.11 | 5/29/2026 | 6/2/2026 11:59:09 AM EST |
| 260.00 | 1.60 | 3.50 | 2.55 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.45 | 0.15 | 0.01 | -0.09 | 5/20/2026 | 6/2/2026 11:59:09 AM EST |
| 270.00 | 1.30 | 2.10 | 1.70 | 1.50 | -0.20 | -11.77% | 0.01 | 2 | 25 | 0.46 | 0.11 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 11:59:09 AM EST |
| 280.00 | 0.20 | 3.10 | 1.65 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.47 | 0.08 | 0.00 | -0.06 | 5/19/2026 | 6/2/2026 11:59:09 AM EST |
| 290.00 | 0.00 | 2.75 | 1.38 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.04 | 0.00 | -0.03 | 5/19/2026 | 6/2/2026 11:59:09 AM EST |
| 300.00 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.68 | 0.03 | 0.00 | -0.02 | 4/30/2026 | 6/2/2026 11:59:09 AM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.02 | 0.00 | -0.02 | 4/29/2026 | 6/2/2026 11:59:09 AM EST |
| 320.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 6/2/2026 11:59:09 AM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 6/2/2026 11:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:09 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:09 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 6/2/2026 11:59:09 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 6/2/2026 11:59:09 AM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | -0.01 | 6/2/2026 11:59:09 AM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 6/2/2026 11:59:09 AM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.03 | 6/2/2026 11:59:09 AM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.03 | 5/27/2026 | 6/2/2026 11:59:09 AM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 1 | 1.00 | -0.01 | 0.00 | -0.03 | 6/2/2026 11:59:09 AM EST | |||
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 1 | 0.94 | -0.01 | 0.00 | -0.03 | 6/2/2026 11:59:09 AM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 0.74 | -0.03 | 0.00 | -0.05 | 6/2/2026 11:59:09 AM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | -0.04 | 0.00 | -0.06 | 3/30/2026 | 6/2/2026 11:59:09 AM EST |
| 155.00 | 0.05 | 2.80 | 1.43 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.60 | -0.06 | 0.00 | -0.09 | 5/26/2026 | 6/2/2026 11:59:09 AM EST |
| 160.00 | 0.05 | 2.30 | 1.18 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 2,515 | 0.53 | -0.06 | 0.00 | -0.09 | 5/28/2026 | 6/2/2026 11:59:09 AM EST |
| 165.00 | 0.80 | 3.20 | 2.00 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | -0.07 | 0.00 | -0.09 | 5/26/2026 | 6/2/2026 11:59:09 AM EST |
| 170.00 | 0.50 | 3.40 | 1.95 | 3.46 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.55 | -0.09 | 0.00 | -0.11 | 5/5/2026 | 6/2/2026 11:59:09 AM EST |
| 175.00 | 0.95 | 3.90 | 2.43 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.54 | -0.11 | 0.00 | -0.11 | 6/1/2026 | 6/2/2026 11:59:09 AM EST |
| 180.00 | 1.45 | 3.70 | 2.58 | 3.44 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.51 | -0.13 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 11:59:09 AM EST |
| 185.00 | 1.75 | 4.90 | 3.33 | 3.32 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.50 | -0.15 | 0.01 | -0.13 | 5/28/2026 | 6/2/2026 11:59:09 AM EST |
| 190.00 | 2.75 | 4.90 | 3.83 | 6.55 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.47 | -0.19 | 0.01 | -0.14 | 5/26/2026 | 6/2/2026 11:59:09 AM EST |
| 195.00 | 3.60 | 6.00 | 4.80 | 5.39 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.46 | -0.22 | 0.01 | -0.15 | 6/1/2026 | 6/2/2026 11:59:09 AM EST |
| 200.00 | 5.10 | 7.40 | 6.25 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 457 | 0.46 | -0.27 | 0.01 | -0.15 | 6/1/2026 | 6/2/2026 11:59:09 AM EST |
| 210.00 | 8.40 | 11.20 | 9.80 | 12.09 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.45 | -0.37 | 0.01 | -0.17 | 5/27/2026 | 6/2/2026 11:59:09 AM EST |
| 220.00 | 13.10 | 15.90 | 14.50 | 15.08 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.45 | -0.49 | 0.01 | -0.17 | 6/1/2026 | 6/2/2026 11:59:09 AM EST |
| 230.00 | 18.90 | 21.70 | 20.30 | 23.20 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.44 | -0.60 | 0.01 | -0.16 | 4/30/2026 | 6/2/2026 11:59:09 AM EST |
| 240.00 | 26.00 | 29.40 | 27.70 | 26.48 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.44 | -0.70 | 0.01 | -0.14 | 6/1/2026 | 6/2/2026 11:59:09 AM EST |
| 250.00 | 33.90 | 37.40 | 35.65 | % | 0.14 | 0 | 0 | 0.44 | -0.79 | 0.01 | -0.11 | 6/2/2026 11:59:09 AM EST | |||
| 260.00 | 42.80 | 45.90 | 44.35 | % | 0.17 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.09 | 6/2/2026 11:59:09 AM EST | |||
| 270.00 | 52.00 | 55.20 | 53.60 | % | 0.20 | 0 | 0 | 0.57 | -0.89 | 0.01 | -0.08 | 6/2/2026 11:59:09 AM EST | |||
| 280.00 | 61.50 | 64.50 | 63.00 | 72.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.57 | -0.92 | 0.00 | -0.06 | 5/21/2026 | 6/2/2026 11:59:09 AM EST |
| 290.00 | 71.20 | 74.90 | 73.05 | % | 0.25 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.03 | 6/2/2026 11:59:09 AM EST | |||
| 300.00 | 81.10 | 85.40 | 83.25 | % | 0.28 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 6/2/2026 11:59:09 AM EST | |||
| 310.00 | 91.00 | 95.10 | 93.05 | % | 0.30 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 6/2/2026 11:59:09 AM EST | |||
| 320.00 | 101.00 | 105.50 | 103.25 | % | 0.32 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 6/2/2026 11:59:09 AM EST | |||
| 330.00 | 111.00 | 115.50 | 113.25 | % | 0.34 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 6/2/2026 11:59:09 AM EST |