Options Chain for XPO INC COM (XPO) - $180.49 as of 9/15/2026 4:02:53 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 | 106.70 | 110.80 | 108.75 | % | 1.67 | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 70.00 | 101.70 | 105.80 | 103.75 | 109.04 | 0.00 | 0.00% | 1.48 | 0 | 1 | 8.11 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:58:56 AM EST |
| 75.00 | 96.70 | 100.80 | 98.75 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 80.00 | 92.00 | 96.00 | 94.00 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 85.00 | 86.70 | 91.00 | 88.85 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 90.00 | 81.70 | 86.00 | 83.85 | 104.52 | 0.00 | 0.00% | 0.93 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/16/2026 10:58:56 AM EST |
| 95.00 | 77.10 | 80.80 | 78.95 | 120.35 | 0.00 | 0.00% | 0.83 | 0 | 20 | 5.67 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/16/2026 10:58:56 AM EST |
| 100.00 | 72.00 | 75.90 | 73.95 | 113.80 | 0.00 | 0.00% | 0.74 | 0 | 2 | 5.26 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/16/2026 10:58:56 AM EST |
| 105.00 | 66.80 | 70.90 | 68.85 | % | 0.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 110.00 | 61.90 | 65.90 | 63.90 | % | 0.58 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 115.00 | 56.90 | 60.90 | 58.90 | % | 0.51 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 120.00 | 51.90 | 55.90 | 53.90 | 81.53 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/16/2026 10:58:56 AM EST |
| 125.00 | 47.10 | 50.90 | 49.00 | 61.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 10:58:56 AM EST |
| 130.00 | 42.00 | 45.90 | 43.95 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 135.00 | 37.30 | 40.50 | 38.90 | 76.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/16/2026 10:58:56 AM EST |
| 140.00 | 33.00 | 35.20 | 34.10 | 33.00 | -19.75 | -37.45% | 0.24 | 3 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 10:58:56 AM EST |
| 145.00 | 27.20 | 30.30 | 28.75 | 66.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/16/2026 10:58:56 AM EST |
| 150.00 | 22.20 | 25.30 | 23.75 | 61.00 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/16/2026 10:58:56 AM EST |
| 155.00 | 17.20 | 20.30 | 18.75 | 56.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.56 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 9/16/2026 10:58:56 AM EST |
| 160.00 | 12.50 | 15.50 | 14.00 | 42.36 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.27 | 0.96 | 0.01 | -0.10 | 7/29/2026 | 9/16/2026 10:58:56 AM EST |
| 165.00 | 7.50 | 10.90 | 9.20 | 46.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.04 | 0.86 | 0.02 | -0.46 | 7/2/2026 | 9/16/2026 10:58:56 AM EST |
| 170.00 | 3.70 | 6.00 | 4.85 | 6.80 | -36.51 | -84.30% | 0.03 | 1 | 9 | 0.58 | 0.67 | 0.05 | -0.70 | 9/16/2026 | 9/16/2026 10:58:56 AM EST |
| 175.00 | 1.20 | 2.75 | 1.98 | 2.28 | -10.42 | -82.05% | 0.01 | 5 | 71 | 0.41 | 0.38 | 0.06 | -0.69 | 9/16/2026 | 9/16/2026 10:58:56 AM EST |
| 180.00 | 0.30 | 1.05 | 0.68 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.44 | 0.14 | 0.04 | -0.42 | 9/3/2026 | 9/16/2026 10:58:56 AM EST |
| 185.00 | 0.00 | 1.65 | 0.83 | 4.36 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.95 | 0.03 | 0.02 | -0.13 | 9/9/2026 | 9/16/2026 10:58:56 AM EST |
| 190.00 | 0.00 | 1.60 | 0.80 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.22 | 0.00 | 0.00 | -0.02 | 9/14/2026 | 9/16/2026 10:58:56 AM EST |
| 195.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.39 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 10:58:56 AM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.15 | -0.55 | -78.58% | 0.00 | 7 | 121 | 1.57 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 10:58:56 AM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.50 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 10:58:56 AM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 288 | 2.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/16/2026 10:58:56 AM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/16/2026 10:58:56 AM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.84 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/16/2026 10:58:56 AM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 67 | 3.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/16/2026 10:58:56 AM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 64 | 3.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/16/2026 10:58:56 AM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 69 | 3.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/16/2026 10:58:56 AM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.79 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/16/2026 10:58:56 AM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/16/2026 10:58:56 AM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 29 | 4.20 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/16/2026 10:58:56 AM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.39 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/16/2026 10:58:56 AM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/16/2026 10:58:56 AM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/16/2026 10:58:56 AM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/16/2026 10:58:56 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 9/16/2026 10:58:56 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.09 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/16/2026 10:58:56 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/16/2026 10:58:56 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.45 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/16/2026 10:58:56 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 130.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/16/2026 10:58:56 AM EST |
| 135.00 | 0.00 | 1.45 | 0.73 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 539 | 2.56 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 9/16/2026 10:58:56 AM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.41 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/16/2026 10:58:56 AM EST |
| 145.00 | 0.00 | 1.45 | 0.73 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/16/2026 10:58:56 AM EST |
| 150.00 | 0.00 | 1.45 | 0.73 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.74 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 10:58:56 AM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 415 | 1.48 | -0.01 | 0.00 | -0.01 | 9/3/2026 | 9/16/2026 10:58:56 AM EST |
| 160.00 | 0.00 | 1.90 | 0.95 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.92 | -0.04 | 0.01 | -0.10 | 9/3/2026 | 9/16/2026 10:58:56 AM EST |
| 165.00 | 0.15 | 1.35 | 0.75 | 0.30 | -0.35 | -53.85% | 0.00 | 2 | 16 | 0.59 | -0.14 | 0.02 | -0.46 | 9/16/2026 | 9/16/2026 10:58:56 AM EST |
| 170.00 | 0.70 | 2.15 | 1.43 | 1.45 | +0.75 | +107.15% | 0.01 | 3,680 | 3,985 | 0.48 | -0.33 | 0.05 | -0.70 | 9/16/2026 | 9/16/2026 10:58:56 AM EST |
| 175.00 | 2.10 | 3.90 | 3.00 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.28 | -0.62 | 0.06 | -0.69 | 9/14/2026 | 9/16/2026 10:58:56 AM EST |
| 180.00 | 6.40 | 7.50 | 6.95 | 6.50 | +3.20 | +96.97% | 0.04 | 212 | 1,138 | 0.41 | -0.86 | 0.04 | -0.42 | 9/16/2026 | 9/16/2026 10:58:56 AM EST |
| 185.00 | 10.00 | 12.70 | 11.35 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 89 | 0.93 | -0.97 | 0.02 | -0.13 | 9/9/2026 | 9/16/2026 10:58:56 AM EST |
| 190.00 | 14.60 | 17.90 | 16.25 | 9.30 | 0.00 | 0.00% | 0.09 | 0 | 270 | 1.30 | -1.00 | 0.00 | -0.02 | 9/10/2026 | 9/16/2026 10:58:56 AM EST |
| 195.00 | 19.90 | 22.90 | 21.40 | 16.50 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.34 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 10:58:56 AM EST |
| 200.00 | 24.20 | 28.30 | 26.25 | 27.00 | +13.55 | +100.75% | 0.13 | 3 | 45 | 1.85 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 10:58:56 AM EST |
| 210.00 | 34.20 | 38.20 | 36.20 | 35.68 | +3.93 | +12.38% | 0.17 | 1 | 34 | 2.36 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 10:58:56 AM EST |
| 220.00 | 44.20 | 48.20 | 46.20 | 29.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/16/2026 10:58:56 AM EST |
| 230.00 | 54.20 | 57.90 | 56.05 | 36.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 10:58:56 AM EST |
| 240.00 | 65.00 | 67.90 | 66.45 | 54.56 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 10:58:56 AM EST |
| 250.00 | 74.20 | 77.90 | 76.05 | 64.59 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 10:58:56 AM EST |
| 260.00 | 84.20 | 87.90 | 86.05 | 58.07 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/16/2026 10:58:56 AM EST |
| 270.00 | 94.20 | 97.90 | 96.05 | % | 0.36 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 280.00 | 104.40 | 107.90 | 106.15 | % | 0.38 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 290.00 | 114.20 | 117.90 | 116.05 | % | 0.40 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 300.00 | 124.20 | 127.90 | 126.05 | % | 0.42 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 310.00 | 134.40 | 137.90 | 136.15 | % | 0.44 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 320.00 | 144.20 | 147.90 | 146.05 | % | 0.46 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 330.00 | 154.20 | 157.90 | 156.05 | % | 0.47 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST | |||
| 340.00 | 164.20 | 167.90 | 166.05 | % | 0.49 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:56 AM EST |