Options Chain for XPO INC COM (XPO) - $213.01 as of 7/27/2026 3:54:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 141.10 | 145.50 | 143.30 | % | 2.20 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 70.00 | 136.30 | 140.60 | 138.45 | 145.29 | 0.00 | 0.00% | 1.98 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 4:00:02 PM EST |
| 75.00 | 131.40 | 135.70 | 133.55 | % | 1.78 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 80.00 | 126.50 | 130.60 | 128.55 | % | 1.61 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 85.00 | 121.50 | 125.70 | 123.60 | % | 1.45 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 90.00 | 116.50 | 120.70 | 118.60 | 111.00 | 0.00 | 0.00% | 1.32 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:02 PM EST |
| 95.00 | 111.50 | 115.60 | 113.55 | 120.35 | 0.00 | 0.00% | 1.20 | 0 | 20 | 1.36 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 100.00 | 106.60 | 110.50 | 108.55 | 113.80 | 0.00 | 0.00% | 1.09 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 105.00 | 101.50 | 105.60 | 103.55 | % | 0.99 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 110.00 | 96.70 | 100.90 | 98.80 | % | 0.90 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 115.00 | 91.50 | 95.90 | 93.70 | % | 0.81 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 120.00 | 86.80 | 91.00 | 88.90 | 94.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 81.70 | 86.10 | 83.90 | % | 0.67 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 130.00 | 77.00 | 81.10 | 79.05 | % | 0.61 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 135.00 | 72.00 | 76.30 | 74.15 | % | 0.55 | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 140.00 | 67.40 | 71.50 | 69.45 | % | 0.50 | 0 | 3 | 0.82 | 0.98 | 0.00 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 145.00 | 62.60 | 66.60 | 64.60 | % | 0.45 | 0 | 2 | 0.78 | 0.97 | 0.00 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 150.00 | 57.80 | 61.70 | 59.75 | % | 0.40 | 0 | 16 | 0.75 | 0.96 | 0.00 | -0.05 | 7/27/2026 4:00:02 PM EST | |||
| 155.00 | 53.00 | 56.90 | 54.95 | % | 0.35 | 0 | 4 | 0.72 | 0.95 | 0.00 | -0.06 | 7/27/2026 4:00:02 PM EST | |||
| 160.00 | 48.20 | 52.40 | 50.30 | 65.60 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.68 | 0.93 | 0.00 | -0.07 | 6/15/2026 | 7/27/2026 4:00:02 PM EST |
| 165.00 | 44.00 | 47.70 | 45.85 | 46.50 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.48 | 0.90 | 0.00 | -0.08 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 170.00 | 39.60 | 43.60 | 41.60 | 52.05 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.50 | 0.88 | 0.01 | -0.09 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 175.00 | 35.50 | 39.60 | 37.55 | 39.55 | 0.00 | 0.00% | 0.21 | 0 | 65 | 0.50 | 0.84 | 0.01 | -0.11 | 7/9/2026 | 7/27/2026 4:00:02 PM EST |
| 180.00 | 31.50 | 35.40 | 33.45 | 39.30 | 0.00 | 0.00% | 0.19 | 0 | 76 | 0.50 | 0.81 | 0.01 | -0.12 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 185.00 | 27.80 | 31.60 | 29.70 | 35.40 | 0.00 | 0.00% | 0.16 | 0 | 116 | 0.50 | 0.77 | 0.01 | -0.13 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 190.00 | 24.50 | 27.70 | 26.10 | 30.90 | 0.00 | 0.00% | 0.14 | 0 | 127 | 0.49 | 0.72 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 195.00 | 21.10 | 24.70 | 22.90 | 28.10 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.49 | 0.68 | 0.01 | -0.15 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 200.00 | 18.40 | 21.70 | 20.05 | 18.00 | -9.35 | -34.19% | 0.10 | 1 | 36 | 0.49 | 0.63 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 210.00 | 12.90 | 16.80 | 14.85 | 18.60 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.48 | 0.53 | 0.01 | -0.15 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 220.00 | 8.70 | 12.70 | 10.70 | 15.75 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.48 | 0.42 | 0.01 | -0.15 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 230.00 | 5.80 | 8.40 | 7.10 | 7.00 | -4.50 | -39.13% | 0.03 | 1 | 42 | 0.46 | 0.33 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 240.00 | 3.40 | 7.00 | 5.20 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.45 | 0.24 | 0.01 | -0.11 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 250.00 | 1.05 | 4.70 | 2.88 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.43 | 0.17 | 0.01 | -0.09 | 7/10/2026 | 7/27/2026 4:00:02 PM EST |
| 260.00 | 0.20 | 3.80 | 2.00 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.43 | 0.12 | 0.01 | -0.07 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 270.00 | 0.05 | 3.30 | 1.68 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.43 | 0.08 | 0.00 | -0.05 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 280.00 | 0.05 | 3.00 | 1.53 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.46 | 0.05 | 0.00 | -0.03 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.03 | 0.00 | -0.03 | 7/1/2026 | 7/27/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 2.70 | 1.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.70 | 0.02 | 0.00 | -0.02 | 7/9/2026 | 7/27/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 2.55 | 1.28 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.01 | 0.00 | -0.01 | 6/17/2026 | 7/27/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 2.45 | 1.23 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 7/27/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 2.35 | 1.18 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/27/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/27/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 7/27/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.04 | 0.00 | 0.00 | -0.02 | 7/10/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 25 | 0.93 | -0.01 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.55 | 1.28 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 539 | 0.88 | -0.01 | 0.00 | -0.02 | 6/5/2026 | 7/27/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.65 | 1.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.83 | -0.02 | 0.00 | -0.03 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 145.00 | 0.05 | 2.80 | 1.43 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.59 | -0.03 | 0.00 | -0.04 | 6/5/2026 | 7/27/2026 4:00:02 PM EST |
| 150.00 | 0.05 | 3.00 | 1.53 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.55 | -0.04 | 0.00 | -0.05 | 6/22/2026 | 7/27/2026 4:00:02 PM EST |
| 155.00 | 0.05 | 3.30 | 1.68 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 408 | 0.52 | -0.05 | 0.00 | -0.06 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 160.00 | 0.05 | 3.50 | 1.78 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.48 | -0.07 | 0.00 | -0.07 | 6/22/2026 | 7/27/2026 4:00:02 PM EST |
| 165.00 | 0.50 | 3.80 | 2.15 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.50 | -0.10 | 0.00 | -0.08 | 6/18/2026 | 7/27/2026 4:00:02 PM EST |
| 170.00 | 0.95 | 4.80 | 2.88 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.50 | -0.12 | 0.01 | -0.09 | 6/24/2026 | 7/27/2026 4:00:02 PM EST |
| 175.00 | 1.90 | 5.20 | 3.55 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.50 | -0.16 | 0.01 | -0.11 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 180.00 | 2.90 | 6.30 | 4.60 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 574 | 0.50 | -0.19 | 0.01 | -0.12 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 185.00 | 4.20 | 7.40 | 5.80 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.49 | -0.23 | 0.01 | -0.13 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 190.00 | 6.30 | 9.10 | 7.70 | 7.50 | +0.20 | +2.74% | 0.04 | 2 | 108 | 0.51 | -0.28 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 195.00 | 7.50 | 11.10 | 9.30 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.50 | -0.32 | 0.01 | -0.15 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 200.00 | 9.60 | 12.90 | 11.25 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.49 | -0.37 | 0.01 | -0.15 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 210.00 | 14.30 | 17.80 | 16.05 | 17.50 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.49 | -0.47 | 0.01 | -0.15 | 7/15/2026 | 7/27/2026 4:00:02 PM EST |
| 220.00 | 20.10 | 23.50 | 21.80 | 29.80 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.48 | -0.58 | 0.01 | -0.15 | 6/17/2026 | 7/27/2026 4:00:02 PM EST |
| 230.00 | 27.00 | 30.00 | 28.50 | 24.05 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.47 | -0.67 | 0.01 | -0.13 | 6/9/2026 | 7/27/2026 4:00:02 PM EST |
| 240.00 | 34.10 | 37.90 | 36.00 | 34.00 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.46 | -0.76 | 0.01 | -0.11 | 4/17/2026 | 7/27/2026 4:00:02 PM EST |
| 250.00 | 42.40 | 46.30 | 44.35 | % | 0.18 | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.09 | 7/27/2026 4:00:02 PM EST | |||
| 260.00 | 51.20 | 55.40 | 53.30 | 47.20 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.58 | -0.88 | 0.01 | -0.07 | 6/5/2026 | 7/27/2026 4:00:02 PM EST |
| 270.00 | 60.50 | 64.90 | 62.70 | % | 0.23 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.05 | 7/27/2026 4:00:02 PM EST | |||
| 280.00 | 70.40 | 74.50 | 72.45 | % | 0.26 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 290.00 | 80.00 | 84.20 | 82.10 | % | 0.28 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 300.00 | 89.90 | 94.10 | 92.00 | % | 0.31 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 310.00 | 99.90 | 104.10 | 102.00 | % | 0.33 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 320.00 | 110.20 | 114.10 | 112.15 | % | 0.35 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 330.00 | 120.10 | 124.10 | 122.10 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 340.00 | 130.20 | 134.10 | 132.15 | % | 0.39 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST |