Options Chain for XPO INC COM (XPO) - $119.49 as of 8/4/2025 9:53:55 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 | 69.90 | 74.00 | 71.95 | 85.79 | 0.00 | 0.00% | 1.51 | 0 | 6 | 4.02 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 50.00 | 67.40 | 71.50 | 69.45 | 69.89 | 0.00 | 0.00% | 1.39 | 0 | 9 | 3.82 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 55.00 | 62.50 | 66.50 | 64.50 | 64.49 | -0.41 | -0.64% | 1.17 | 2 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 60.00 | 57.50 | 61.30 | 59.40 | 59.72 | -1.28 | -2.10% | 0.99 | 2 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 65.00 | 52.50 | 56.50 | 54.50 | % | 0.84 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 70.00 | 47.40 | 51.30 | 49.35 | 51.95 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/4/2025 3:59:55 PM EST |
| 75.00 | 42.50 | 46.40 | 44.45 | % | 0.59 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 80.00 | 37.60 | 41.60 | 39.60 | 57.29 | 0.00 | 0.00% | 0.49 | 0 | 6 | 2.05 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:55 PM EST |
| 85.00 | 32.40 | 36.50 | 34.45 | 34.87 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.79 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 87.50 | 29.90 | 34.10 | 32.00 | % | 0.37 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 90.00 | 28.10 | 30.80 | 29.45 | 29.93 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 92.50 | 25.60 | 28.30 | 26.95 | 27.38 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 95.00 | 22.50 | 26.40 | 24.45 | 31.42 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.34 | 1.00 | 0.00 | -0.01 | 6/25/2025 | 8/4/2025 3:59:55 PM EST |
| 97.50 | 20.40 | 23.70 | 22.05 | 17.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.17 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 8/4/2025 3:59:55 PM EST |
| 100.00 | 18.40 | 21.00 | 19.70 | 27.50 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.02 | 0.98 | 0.00 | -0.03 | 6/11/2025 | 8/4/2025 3:59:55 PM EST |
| 105.00 | 13.20 | 16.10 | 14.65 | 23.13 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.84 | 0.95 | 0.01 | -0.05 | 5/21/2025 | 8/4/2025 3:59:55 PM EST |
| 110.00 | 9.50 | 11.10 | 10.30 | 26.40 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.64 | 0.86 | 0.02 | -0.10 | 7/24/2025 | 8/4/2025 3:59:55 PM EST |
| 115.00 | 5.90 | 7.10 | 6.50 | 6.68 | -1.20 | -15.23% | 0.06 | 1 | 233 | 0.44 | 0.72 | 0.04 | -0.14 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 120.00 | 2.75 | 4.00 | 3.38 | 2.90 | -1.30 | -30.96% | 0.03 | 7 | 235 | 0.41 | 0.49 | 0.05 | -0.15 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 125.00 | 1.05 | 2.00 | 1.53 | 1.37 | -0.63 | -31.50% | 0.01 | 13 | 62 | 0.43 | 0.27 | 0.04 | -0.12 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 130.00 | 0.30 | 2.50 | 1.40 | 0.50 | -0.25 | -33.34% | 0.01 | 1 | 318 | 0.61 | 0.14 | 0.02 | -0.09 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.64 | 0.05 | 0.01 | -0.04 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 140.00 | 0.10 | 0.45 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.56 | 0.03 | 0.01 | -0.03 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 145.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 143 | 0.58 | 0.01 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 2 | 176 | 0.71 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.95 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.17 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/4/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.91 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/4/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.10 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/4/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 8/4/2025 3:59:55 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 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.31 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/4/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/4/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/4/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/4/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.41 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/4/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/4/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/4/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.89 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.95 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 8/4/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 142 | 0.57 | -0.02 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.69 | -0.05 | 0.01 | -0.05 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.05 | 1.03 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.52 | -0.14 | 0.02 | -0.10 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 115.00 | 1.35 | 1.90 | 1.63 | 1.70 | -0.14 | -7.61% | 0.01 | 3 | 146 | 0.42 | -0.28 | 0.04 | -0.14 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 120.00 | 3.20 | 3.90 | 3.55 | 3.73 | -0.63 | -14.45% | 0.03 | 2 | 168 | 0.39 | -0.51 | 0.05 | -0.15 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 125.00 | 6.40 | 7.30 | 6.85 | 6.89 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.38 | -0.73 | 0.04 | -0.12 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 130.00 | 9.70 | 13.10 | 11.40 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.75 | -0.86 | 0.02 | -0.09 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 135.00 | 14.50 | 17.50 | 16.00 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 86 | 0.82 | -0.95 | 0.01 | -0.04 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 140.00 | 19.30 | 22.40 | 20.85 | 11.40 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.94 | -0.97 | 0.01 | -0.03 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 145.00 | 24.00 | 27.40 | 25.70 | 11.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.06 | -0.99 | 0.00 | -0.02 | 7/28/2025 | 8/4/2025 3:59:55 PM EST |
| 150.00 | 28.60 | 32.70 | 30.65 | 17.89 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 8/4/2025 3:59:55 PM EST |
| 155.00 | 33.60 | 37.70 | 35.65 | 62.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 8/4/2025 3:59:55 PM EST |
| 160.00 | 38.60 | 42.70 | 40.65 | 36.66 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 8/4/2025 3:59:55 PM EST |
| 165.00 | 43.80 | 47.70 | 45.75 | % | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 170.00 | 48.90 | 52.70 | 50.80 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 175.00 | 53.60 | 57.70 | 55.65 | % | 0.32 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 180.00 | 58.60 | 62.70 | 60.65 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 185.00 | 63.60 | 67.50 | 65.55 | % | 0.35 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 190.00 | 68.60 | 72.70 | 70.65 | 56.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 8/4/2025 3:59:55 PM EST |
| 195.00 | 73.60 | 77.70 | 75.65 | % | 0.39 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 200.00 | 78.60 | 82.70 | 80.65 | % | 0.40 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 210.00 | 88.60 | 92.70 | 90.65 | % | 0.43 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 220.00 | 98.60 | 102.70 | 100.65 | % | 0.46 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST |