Options Chain for XPO INC COM (XPO) - $129.73 as of 9/18/2025 9:59:21 AM 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 | 85.70 | 88.20 | 86.95 | % | 1.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 50.00 | 83.00 | 86.00 | 84.50 | % | 1.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 55.00 | 78.30 | 81.20 | 79.75 | 38.90 | 0.00 | 0.00% | 1.45 | 0 | 1 | 9.21 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/18/2025 9:58:58 AM EST |
| 60.00 | 73.10 | 76.30 | 74.70 | 68.00 | 0.00 | 0.00% | 1.25 | 0 | 1 | 8.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/18/2025 9:58:58 AM EST |
| 65.00 | 68.10 | 70.90 | 69.50 | % | 1.07 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 70.00 | 63.00 | 66.10 | 64.55 | 60.45 | 0.00 | 0.00% | 0.92 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 75.00 | 58.00 | 61.20 | 59.60 | 60.50 | 0.00 | 0.00% | 0.79 | 0 | 1 | 6.31 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 80.00 | 53.00 | 56.20 | 54.60 | % | 0.68 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 85.00 | 48.10 | 50.90 | 49.50 | % | 0.58 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 87.50 | 45.70 | 48.50 | 47.10 | % | 0.54 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 90.00 | 43.30 | 46.00 | 44.65 | 46.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 9/18/2025 9:58:58 AM EST |
| 92.50 | 40.60 | 43.90 | 42.25 | % | 0.46 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 95.00 | 38.40 | 40.90 | 39.65 | 18.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 9/18/2025 9:58:58 AM EST |
| 97.50 | 35.60 | 38.70 | 37.15 | 12.60 | 0.00 | 0.00% | 0.38 | 0 | 12 | 3.71 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 9/18/2025 9:58:58 AM EST |
| 100.00 | 33.10 | 35.90 | 34.50 | 30.00 | 0.00 | 0.00% | 0.34 | 0 | 9 | 3.47 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 105.00 | 28.30 | 30.80 | 29.55 | 24.80 | 0.00 | 0.00% | 0.28 | 0 | 29 | 3.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/18/2025 9:58:58 AM EST |
| 110.00 | 24.30 | 25.70 | 25.00 | 21.33 | -1.67 | -7.27% | 0.23 | 2 | 141 | 2.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 115.00 | 18.20 | 21.20 | 19.70 | 13.22 | 0.00 | 0.00% | 0.17 | 0 | 33 | 2.06 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:58 AM EST |
| 120.00 | 13.10 | 16.20 | 14.65 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.60 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:58 AM EST |
| 125.00 | 9.10 | 10.80 | 9.95 | 7.20 | -2.00 | -21.74% | 0.08 | 10 | 95 | 1.13 | 0.91 | 0.04 | -0.27 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 130.00 | 4.80 | 6.10 | 5.45 | 4.91 | 0.00 | 0.00% | 0.04 | 0 | 632 | 1.04 | 0.67 | 0.07 | -0.65 | 9/16/2025 | 9/18/2025 9:58:58 AM EST |
| 135.00 | 1.30 | 2.50 | 1.90 | 1.35 | +0.50 | +58.83% | 0.01 | 3 | 419 | 0.81 | 0.31 | 0.07 | -0.66 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 140.00 | 0.40 | 1.05 | 0.73 | 0.85 | +0.60 | +240.00% | 0.01 | 9 | 364 | 0.80 | 0.07 | 0.03 | -0.16 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 145.00 | 0.05 | 2.30 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.46 | 0.01 | 0.00 | -0.02 | 9/15/2025 | 9/18/2025 9:58:58 AM EST |
| 150.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.30 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:58 AM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.87 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:58 AM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:58 AM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.82 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 9/18/2025 9:58:58 AM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.24 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/18/2025 9:58:58 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.09 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/18/2025 9:58:58 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.36 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/18/2025 9:58:58 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.86 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 9/18/2025 9:58:58 AM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 12.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.10 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 9/18/2025 9:58:58 AM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.33 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/18/2025 9:58:58 AM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 9/18/2025 9:58:58 AM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/18/2025 9:58:58 AM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/18/2025 9:58:58 AM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/18/2025 9:58:58 AM EST |
| 55.00 | 0.00 | 1.95 | 0.98 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/18/2025 9:58:58 AM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 9/18/2025 9:58:58 AM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/18/2025 9:58:58 AM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/18/2025 9:58:58 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/18/2025 9:58:58 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/18/2025 9:58:58 AM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 5.02 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/18/2025 9:58:58 AM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 10.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 9/18/2025 9:58:58 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 26 | 5.63 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:58 AM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.04 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:58:58 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 124 | 5.02 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:58 AM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 409 | 3.55 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/18/2025 9:58:58 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 76 | 3.31 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:58 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.85 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:58 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 301 | 3.31 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:58 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 367 | 2.76 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,240 | 0.82 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.01 | +3.45% | 0.00 | 10 | 334 | 0.76 | -0.09 | 0.04 | -0.27 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 130.00 | 0.25 | 1.25 | 0.75 | 1.08 | -0.82 | -43.16% | 0.01 | 2 | 119 | 0.70 | -0.33 | 0.07 | -0.65 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 135.00 | 1.40 | 3.40 | 2.40 | 4.11 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.01 | -0.69 | 0.07 | -0.66 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 140.00 | 4.80 | 6.60 | 5.70 | 6.58 | -2.82 | -30.00% | 0.04 | 1 | 11 | 1.41 | -0.93 | 0.03 | -0.16 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 145.00 | 9.30 | 11.60 | 10.45 | 25.47 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.02 | 6/20/2025 | 9/18/2025 9:58:58 AM EST |
| 150.00 | 13.70 | 17.00 | 15.35 | 29.45 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 9/18/2025 9:58:58 AM EST |
| 155.00 | 18.60 | 22.00 | 20.30 | 45.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 9/18/2025 9:58:58 AM EST |
| 160.00 | 23.80 | 27.00 | 25.40 | % | 0.16 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 165.00 | 28.60 | 32.00 | 30.30 | % | 0.18 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 170.00 | 33.80 | 37.00 | 35.40 | % | 0.21 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 175.00 | 38.80 | 42.00 | 40.40 | % | 0.23 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 180.00 | 43.80 | 47.00 | 45.40 | % | 0.25 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 185.00 | 49.10 | 52.00 | 50.55 | % | 0.27 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 190.00 | 53.90 | 56.90 | 55.40 | % | 0.29 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 195.00 | 58.80 | 61.80 | 60.30 | % | 0.31 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 200.00 | 63.80 | 66.90 | 65.35 | 62.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 9/18/2025 9:58:58 AM EST |
| 210.00 | 74.30 | 76.80 | 75.55 | % | 0.36 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 220.00 | 83.80 | 87.00 | 85.40 | % | 0.39 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 230.00 | 93.80 | 96.90 | 95.35 | % | 0.41 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST |