Options Chain for XPO INC COM (XPO) - $117.00 as of 5/27/2025 3:47:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 52.50 | 56.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 70.00 | 47.50 | 51.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 75.00 | 42.70 | 46.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 80.00 | 37.90 | 41.40 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 85.00 | 33.00 | 36.60 | % | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 90.00 | 28.00 | 32.00 | % | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 95.00 | 23.70 | 27.40 | % | 0 | 0 | 0.68 | 0.91 | 0.01 | -0.04 | 5/27/2025 2:58:48 PM EST | |||
| 100.00 | 20.00 | 22.90 | % | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.05 | 5/27/2025 2:58:48 PM EST | |||
| 105.00 | 14.90 | 19.00 | % | 0 | 0 | 0.44 | 0.81 | 0.01 | -0.06 | 5/27/2025 2:58:48 PM EST | |||
| 110.00 | 13.00 | 14.00 | % | 0 | 0 | 0.45 | 0.73 | 0.02 | -0.07 | 5/27/2025 2:58:48 PM EST | |||
| 115.00 | 10.00 | 10.40 | % | 0 | 0 | 0.44 | 0.63 | 0.02 | -0.08 | 5/27/2025 2:58:48 PM EST | |||
| 120.00 | 7.30 | 7.70 | 7.70 | -0.10 | -1.29% | 2 | 3 | 0.43 | 0.53 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 125.00 | 5.10 | 5.50 | 5.50 | +0.10 | +1.86% | 1 | 41 | 0.42 | 0.42 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 130.00 | 3.40 | 3.80 | 4.25 | 0.00 | 0.00% | 0 | 150 | 0.42 | 0.33 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 135.00 | 2.25 | 2.55 | 2.85 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.24 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 140.00 | 0.65 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.18 | 0.01 | -0.05 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 145.00 | 0.60 | 1.45 | 2.35 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.13 | 0.01 | -0.04 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 150.00 | 0.20 | 1.80 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.09 | 0.01 | -0.03 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 155.00 | 0.10 | 1.30 | % | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 160.00 | 0.05 | 1.75 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.04 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 2:58:48 PM EST |
| 165.00 | 0.00 | 1.45 | % | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 170.00 | 0.00 | 1.40 | % | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 175.00 | 0.00 | 1.55 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 180.00 | 0.00 | 1.15 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 185.00 | 0.00 | 1.45 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 190.00 | 0.00 | 1.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.25 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 75.00 | 0.00 | 2.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 80.00 | 0.05 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 2:58:48 PM EST |
| 85.00 | 0.10 | 1.25 | 1.34 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.03 | 0.00 | -0.03 | 5/9/2025 | 5/27/2025 2:58:48 PM EST |
| 90.00 | 0.25 | 1.80 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.06 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 95.00 | 0.95 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.09 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 100.00 | 0.75 | 3.80 | 1.47 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.13 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 105.00 | 0.80 | 3.10 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.19 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 110.00 | 3.80 | 4.00 | 4.80 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.27 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 115.00 | 5.50 | 5.80 | 5.80 | -1.10 | -15.95% | 2 | 8 | 0.44 | -0.37 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 120.00 | 7.80 | 8.20 | 7.90 | -0.30 | -3.66% | 3 | 8 | 0.43 | -0.47 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 125.00 | 10.40 | 11.00 | 8.90 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.58 | 0.02 | -0.08 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 130.00 | 12.10 | 16.20 | 10.20 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.67 | 0.02 | -0.07 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 135.00 | 16.10 | 19.20 | % | 0 | 0 | 0.38 | -0.76 | 0.02 | -0.06 | 5/27/2025 2:58:48 PM EST | |||
| 140.00 | 20.30 | 24.30 | % | 0 | 0 | 0.56 | -0.82 | 0.01 | -0.05 | 5/27/2025 2:58:48 PM EST | |||
| 145.00 | 24.80 | 28.70 | % | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.04 | 5/27/2025 2:58:48 PM EST | |||
| 150.00 | 29.40 | 33.40 | % | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 155.00 | 34.40 | 38.30 | % | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 160.00 | 39.40 | 43.30 | % | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 165.00 | 44.40 | 47.60 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 170.00 | 49.40 | 53.20 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 175.00 | 54.40 | 58.30 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 180.00 | 59.40 | 63.30 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 185.00 | 64.70 | 68.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 190.00 | 69.40 | 73.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST |