Options Chain for XPO INC COM (XPO) - $206.33 as of 7/3/2026 7:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 129.60 | 133.70 | 131.65 | % | 1.76 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 80.00 | 124.60 | 128.70 | 126.65 | 141.80 | 0.00 | 0.00% | 1.58 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:08 PM EST |
| 85.00 | 119.80 | 123.30 | 121.55 | 136.80 | 0.00 | 0.00% | 1.43 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:08 PM EST |
| 90.00 | 114.70 | 118.80 | 116.75 | 118.50 | 0.00 | 0.00% | 1.30 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/2/2026 4:00:08 PM EST |
| 95.00 | 109.90 | 113.40 | 111.65 | 123.50 | 0.00 | 0.00% | 1.18 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:08 PM EST |
| 100.00 | 104.90 | 108.80 | 106.85 | 122.00 | 0.00 | 0.00% | 1.07 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:08 PM EST |
| 105.00 | 100.00 | 103.90 | 101.95 | % | 0.97 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 110.00 | 94.90 | 98.20 | 96.55 | 96.75 | 0.00 | 0.00% | 0.88 | 0 | 7 | 1.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 4:00:08 PM EST |
| 115.00 | 90.00 | 94.00 | 92.00 | 107.40 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 7/2/2026 4:00:08 PM EST |
| 120.00 | 85.10 | 88.90 | 87.00 | 102.50 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.03 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 7/2/2026 4:00:08 PM EST |
| 125.00 | 80.10 | 84.10 | 82.10 | % | 0.66 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 130.00 | 75.40 | 79.00 | 77.20 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 135.00 | 70.30 | 74.40 | 72.35 | % | 0.54 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 140.00 | 65.50 | 69.30 | 67.40 | % | 0.48 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 7/2/2026 4:00:08 PM EST | |||
| 145.00 | 60.70 | 64.80 | 62.75 | 60.23 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.78 | 0.98 | 0.00 | -0.04 | 5/22/2026 | 7/2/2026 4:00:08 PM EST |
| 150.00 | 56.10 | 59.90 | 58.00 | 55.81 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.75 | 0.97 | 0.00 | -0.05 | 5/22/2026 | 7/2/2026 4:00:08 PM EST |
| 155.00 | 51.30 | 55.30 | 53.30 | 69.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.69 | 0.95 | 0.00 | -0.06 | 6/8/2026 | 7/2/2026 4:00:08 PM EST |
| 160.00 | 46.70 | 50.00 | 48.35 | 64.50 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.67 | 0.93 | 0.00 | -0.07 | 6/8/2026 | 7/2/2026 4:00:08 PM EST |
| 165.00 | 42.40 | 44.80 | 43.60 | 59.56 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.46 | 0.91 | 0.00 | -0.09 | 4/29/2026 | 7/2/2026 4:00:08 PM EST |
| 170.00 | 38.00 | 40.70 | 39.35 | 38.40 | % | 0.23 | 1 | 10 | 0.47 | 0.88 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:08 PM EST | |
| 175.00 | 34.20 | 36.90 | 35.55 | % | 0.20 | 0 | 0 | 0.49 | 0.84 | 0.01 | -0.11 | 7/2/2026 4:00:08 PM EST | |||
| 180.00 | 30.30 | 33.00 | 31.65 | 30.50 | -3.60 | -10.56% | 0.18 | 1 | 22 | 0.49 | 0.80 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 185.00 | 26.20 | 29.20 | 27.70 | 30.30 | 0.00 | 0.00% | 0.15 | 0 | 66 | 0.48 | 0.76 | 0.01 | -0.14 | 6/17/2026 | 7/2/2026 4:00:08 PM EST |
| 190.00 | 22.80 | 26.20 | 24.50 | 24.97 | 0.00 | 0.00% | 0.13 | 0 | 60 | 0.49 | 0.71 | 0.01 | -0.14 | 6/18/2026 | 7/2/2026 4:00:08 PM EST |
| 195.00 | 20.10 | 22.50 | 21.30 | 20.86 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.49 | 0.66 | 0.01 | -0.15 | 6/30/2026 | 7/2/2026 4:00:08 PM EST |
| 200.00 | 17.10 | 19.20 | 18.15 | 16.85 | -0.07 | -0.42% | 0.09 | 2 | 33 | 0.48 | 0.61 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 210.00 | 11.50 | 14.50 | 13.00 | 12.10 | -2.60 | -17.69% | 0.06 | 3 | 80 | 0.47 | 0.50 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 220.00 | 7.90 | 11.00 | 9.45 | 10.30 | +1.12 | +12.20% | 0.04 | 1 | 58 | 0.48 | 0.40 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 230.00 | 5.70 | 6.90 | 6.30 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.47 | 0.30 | 0.01 | -0.13 | 6/30/2026 | 7/2/2026 4:00:08 PM EST |
| 240.00 | 2.50 | 6.30 | 4.40 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.47 | 0.22 | 0.01 | -0.11 | 6/25/2026 | 7/2/2026 4:00:08 PM EST |
| 250.00 | 1.25 | 4.30 | 2.78 | 3.09 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.45 | 0.16 | 0.01 | -0.09 | 6/22/2026 | 7/2/2026 4:00:08 PM EST |
| 260.00 | 0.15 | 3.50 | 1.83 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | 0.11 | 0.01 | -0.06 | 6/22/2026 | 7/2/2026 4:00:08 PM EST |
| 270.00 | 0.05 | 2.60 | 1.33 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.44 | 0.07 | 0.00 | -0.05 | 6/22/2026 | 7/2/2026 4:00:08 PM EST |
| 280.00 | 0.05 | 2.90 | 1.48 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | 0.05 | 0.00 | -0.03 | 6/22/2026 | 7/2/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 2.60 | 1.30 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.03 | 0.00 | -0.02 | 6/5/2026 | 7/2/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 2.45 | 1.23 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.02 | 0.00 | -0.02 | 5/7/2026 | 7/2/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 2.30 | 1.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 7/2/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 7/2/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 7/2/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 130.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 16 | 0.72 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 35 | 0.89 | -0.01 | 0.00 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 36 | 0.84 | -0.01 | 0.00 | -0.03 | 7/2/2026 4:00:08 PM EST | |||
| 145.00 | 0.05 | 2.85 | 1.45 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.60 | -0.02 | 0.00 | -0.04 | 5/28/2026 | 7/2/2026 4:00:08 PM EST |
| 150.00 | 0.05 | 3.10 | 1.58 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.03 | 0.00 | -0.05 | 6/23/2026 | 7/2/2026 4:00:08 PM EST |
| 155.00 | 0.05 | 3.30 | 1.68 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3,004 | 0.52 | -0.05 | 0.00 | -0.06 | 6/29/2026 | 7/2/2026 4:00:08 PM EST |
| 160.00 | 1.00 | 2.00 | 1.50 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 3,365 | 0.52 | -0.07 | 0.00 | -0.07 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 165.00 | 1.80 | 2.80 | 2.30 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | -0.09 | 0.00 | -0.09 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 170.00 | 2.05 | 3.70 | 2.88 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.52 | -0.12 | 0.01 | -0.10 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 175.00 | 2.85 | 4.20 | 3.53 | 3.40 | -1.09 | -24.28% | 0.02 | 4 | 3 | 0.51 | -0.16 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 180.00 | 4.10 | 5.50 | 4.80 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.51 | -0.20 | 0.01 | -0.12 | 6/15/2026 | 7/2/2026 4:00:08 PM EST |
| 185.00 | 4.90 | 6.70 | 5.80 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.49 | -0.24 | 0.01 | -0.14 | 6/30/2026 | 7/2/2026 4:00:08 PM EST |
| 190.00 | 6.40 | 9.80 | 8.10 | 11.30 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.52 | -0.29 | 0.01 | -0.14 | 6/24/2026 | 7/2/2026 4:00:08 PM EST |
| 195.00 | 8.60 | 10.50 | 9.55 | 18.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | -0.34 | 0.01 | -0.15 | 5/12/2026 | 7/2/2026 4:00:08 PM EST |
| 200.00 | 10.60 | 13.20 | 11.90 | 8.90 | -7.30 | -45.07% | 0.06 | 2 | 101 | 0.51 | -0.39 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 210.00 | 15.60 | 18.40 | 17.00 | 18.20 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.50 | -0.50 | 0.01 | -0.16 | 6/17/2026 | 7/2/2026 4:00:08 PM EST |
| 220.00 | 21.70 | 24.10 | 22.90 | 21.22 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.49 | -0.60 | 0.01 | -0.15 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 230.00 | 28.50 | 31.50 | 30.00 | 33.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.49 | -0.70 | 0.01 | -0.13 | 6/17/2026 | 7/2/2026 4:00:08 PM EST |
| 240.00 | 35.50 | 39.20 | 37.35 | 29.80 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.46 | -0.78 | 0.01 | -0.11 | 6/11/2026 | 7/2/2026 4:00:08 PM EST |
| 250.00 | 44.00 | 47.70 | 45.85 | % | 0.18 | 0 | 1 | 0.57 | -0.84 | 0.01 | -0.09 | 7/2/2026 4:00:08 PM EST | |||
| 260.00 | 53.40 | 56.80 | 55.10 | % | 0.21 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.06 | 7/2/2026 4:00:08 PM EST | |||
| 270.00 | 62.10 | 66.30 | 64.20 | % | 0.24 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.05 | 7/2/2026 4:00:08 PM EST | |||
| 280.00 | 71.90 | 75.80 | 73.85 | % | 0.26 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.03 | 7/2/2026 4:00:08 PM EST | |||
| 290.00 | 82.40 | 85.70 | 84.05 | % | 0.29 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 300.00 | 91.80 | 95.70 | 93.75 | 98.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 6/18/2026 | 7/2/2026 4:00:08 PM EST |
| 310.00 | 101.90 | 105.70 | 103.80 | 96.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 6/10/2026 | 7/2/2026 4:00:08 PM EST |
| 320.00 | 112.30 | 115.70 | 114.00 | 106.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 6/10/2026 | 7/2/2026 4:00:08 PM EST |
| 330.00 | 121.80 | 125.70 | 123.75 | 116.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:08 PM EST |