Options Chain for XPO INC COM (XPO) - $135.74 as of 7/29/2025 2:50:39 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 | 85.30 | 88.80 | 87.05 | % | 1.83 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 50.00 | 82.90 | 86.40 | 84.65 | % | 1.69 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 55.00 | 78.00 | 81.10 | 79.55 | 38.90 | 0.00 | 0.00% | 1.45 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:07 PM EST |
| 60.00 | 72.80 | 76.60 | 74.70 | 67.50 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:59:07 PM EST |
| 65.00 | 68.40 | 71.50 | 69.95 | % | 1.08 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 70.00 | 63.20 | 66.40 | 64.80 | % | 0.93 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 75.00 | 58.40 | 61.60 | 60.00 | 36.10 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.01 | 5/6/2025 | 7/29/2025 1:59:07 PM EST |
| 80.00 | 53.50 | 56.40 | 54.95 | % | 0.69 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 7/29/2025 1:59:07 PM EST | |||
| 85.00 | 48.30 | 51.80 | 50.05 | % | 0.59 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:59:07 PM EST | |||
| 87.50 | 45.90 | 49.10 | 47.50 | % | 0.54 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:59:07 PM EST | |||
| 90.00 | 44.00 | 46.70 | 45.35 | 46.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 2/3/2025 | 7/29/2025 1:59:07 PM EST |
| 92.50 | 41.30 | 44.10 | 42.70 | % | 0.46 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.03 | 7/29/2025 1:59:07 PM EST | |||
| 95.00 | 39.00 | 42.00 | 40.50 | 18.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.81 | 0.97 | 0.00 | -0.03 | 4/30/2025 | 7/29/2025 1:59:07 PM EST |
| 97.50 | 36.50 | 39.50 | 38.00 | 12.60 | 0.00 | 0.00% | 0.39 | 0 | 12 | 0.79 | 0.96 | 0.00 | -0.04 | 4/25/2025 | 7/29/2025 1:59:07 PM EST |
| 100.00 | 34.50 | 37.50 | 36.00 | 28.40 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.76 | 0.95 | 0.00 | -0.04 | 6/25/2025 | 7/29/2025 1:59:07 PM EST |
| 105.00 | 29.30 | 32.20 | 30.75 | 22.20 | 0.00 | 0.00% | 0.29 | 0 | 29 | 0.64 | 0.92 | 0.01 | -0.05 | 6/11/2025 | 7/29/2025 1:59:07 PM EST |
| 110.00 | 25.00 | 27.40 | 26.20 | 28.50 | 0.00 | 0.00% | 0.24 | 0 | 145 | 0.49 | 0.89 | 0.01 | -0.06 | 7/24/2025 | 7/29/2025 1:59:07 PM EST |
| 115.00 | 21.90 | 23.30 | 22.60 | 16.85 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.47 | 0.83 | 0.01 | -0.07 | 6/16/2025 | 7/29/2025 1:59:07 PM EST |
| 120.00 | 18.00 | 20.30 | 19.15 | 18.50 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.46 | 0.78 | 0.01 | -0.08 | 7/9/2025 | 7/29/2025 1:59:07 PM EST |
| 125.00 | 14.40 | 16.30 | 15.35 | 12.60 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.49 | 0.70 | 0.01 | -0.09 | 7/18/2025 | 7/29/2025 1:59:07 PM EST |
| 130.00 | 11.10 | 12.50 | 11.80 | 13.10 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.44 | 0.62 | 0.02 | -0.10 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 135.00 | 8.70 | 9.20 | 8.95 | 10.70 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.44 | 0.54 | 0.02 | -0.10 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 140.00 | 6.40 | 7.00 | 6.70 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 176 | 0.43 | 0.45 | 0.02 | -0.09 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 145.00 | 4.50 | 5.40 | 4.95 | 5.56 | -0.24 | -4.14% | 0.03 | 2 | 35 | 0.42 | 0.36 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 150.00 | 3.20 | 3.60 | 3.40 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.41 | 0.28 | 0.02 | -0.08 | 7/24/2025 | 7/29/2025 1:59:07 PM EST |
| 155.00 | 1.90 | 2.70 | 2.30 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.21 | 0.01 | -0.06 | 7/23/2025 | 7/29/2025 1:59:07 PM EST |
| 160.00 | 1.30 | 1.95 | 1.63 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.40 | 0.16 | 0.01 | -0.05 | 7/14/2025 | 7/29/2025 1:59:07 PM EST |
| 165.00 | 0.75 | 1.20 | 0.98 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.40 | 0.11 | 0.01 | -0.04 | 3/13/2025 | 7/29/2025 1:59:07 PM EST |
| 170.00 | 0.40 | 1.10 | 0.75 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.42 | 0.08 | 0.01 | -0.03 | 7/3/2025 | 7/29/2025 1:59:07 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.45 | 0.06 | 0.01 | -0.02 | 6/23/2025 | 7/29/2025 1:59:07 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.04 | 0.00 | -0.02 | 3/4/2025 | 7/29/2025 1:59:07 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.02 | 0.00 | -0.01 | 2/26/2025 | 7/29/2025 1:59:07 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 12.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.01 | 0.00 | -0.01 | 12/13/2024 | 7/29/2025 1:59:07 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:59:07 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.68 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 7/29/2025 1:59:07 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.73 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/29/2025 1:59:07 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 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 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 1:59:07 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:59:07 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:59:07 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/29/2025 1:59:07 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:59:07 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 1:59:07 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 7/29/2025 1:59:07 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.86 | 0.00 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 1:59:07 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 4.38 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | -0.01 | 0.00 | -0.02 | 5/1/2025 | 7/29/2025 1:59:07 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 10.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | -0.01 | 0.00 | -0.02 | 4/16/2025 | 7/29/2025 1:59:07 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.70 | -0.01 | 0.00 | -0.02 | 6/20/2025 | 7/29/2025 1:59:07 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | -0.02 | 0.00 | -0.03 | 6/20/2025 | 7/29/2025 1:59:07 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | -0.03 | 0.00 | -0.03 | 6/23/2025 | 7/29/2025 1:59:07 PM EST |
| 97.50 | 0.10 | 1.05 | 0.58 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.52 | -0.04 | 0.00 | -0.04 | 6/20/2025 | 7/29/2025 1:59:07 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.55 | -0.05 | 0.00 | -0.04 | 7/21/2025 | 7/29/2025 1:59:07 PM EST |
| 105.00 | 0.85 | 1.10 | 0.98 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.49 | -0.08 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 110.00 | 1.50 | 1.70 | 1.60 | 1.56 | +0.06 | +4.00% | 0.01 | 2 | 89 | 0.49 | -0.11 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 115.00 | 2.15 | 2.50 | 2.33 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.44 | -0.17 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 120.00 | 3.30 | 3.70 | 3.50 | 3.40 | +0.18 | +5.59% | 0.03 | 15 | 1,731 | 0.47 | -0.22 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 125.00 | 4.70 | 5.10 | 4.90 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.45 | -0.30 | 0.01 | -0.09 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 130.00 | 6.60 | 6.90 | 6.75 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.45 | -0.38 | 0.02 | -0.10 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 135.00 | 8.70 | 9.20 | 8.95 | 8.90 | +1.00 | +12.66% | 0.07 | 4 | 10 | 0.44 | -0.46 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 140.00 | 11.60 | 12.00 | 11.80 | 11.80 | +2.67 | +29.25% | 0.08 | 3 | 9 | 0.43 | -0.55 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 145.00 | 14.60 | 15.30 | 14.95 | 25.47 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | -0.64 | 0.02 | -0.09 | 6/20/2025 | 7/29/2025 1:59:07 PM EST |
| 150.00 | 18.00 | 19.30 | 18.65 | 29.45 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.44 | -0.72 | 0.02 | -0.08 | 6/20/2025 | 7/29/2025 1:59:07 PM EST |
| 155.00 | 21.40 | 23.30 | 22.35 | 45.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.42 | -0.79 | 0.01 | -0.06 | 4/9/2025 | 7/29/2025 1:59:07 PM EST |
| 160.00 | 25.30 | 28.10 | 26.70 | % | 0.17 | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.05 | 7/29/2025 1:59:07 PM EST | |||
| 165.00 | 29.90 | 33.00 | 31.45 | % | 0.19 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.04 | 7/29/2025 1:59:07 PM EST | |||
| 170.00 | 34.70 | 37.00 | 35.85 | % | 0.21 | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.03 | 7/29/2025 1:59:07 PM EST | |||
| 175.00 | 39.70 | 42.50 | 41.10 | % | 0.23 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 7/29/2025 1:59:07 PM EST | |||
| 180.00 | 44.20 | 47.40 | 45.80 | % | 0.25 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.02 | 7/29/2025 1:59:07 PM EST | |||
| 185.00 | 49.80 | 52.00 | 50.90 | % | 0.28 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 190.00 | 54.20 | 57.20 | 55.70 | % | 0.29 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 195.00 | 59.00 | 61.90 | 60.45 | % | 0.31 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 200.00 | 63.80 | 67.40 | 65.60 | 62.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 1/21/2025 | 7/29/2025 1:59:07 PM EST |
| 210.00 | 74.10 | 77.00 | 75.55 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 220.00 | 84.50 | 87.20 | 85.85 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 230.00 | 94.40 | 97.30 | 95.85 | % | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST |