Options Chain for XPO INC COM (XPO) - $117.54 as of 5/30/2025 6:09:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 65.30 | 68.30 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 62.00 | 65.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 57.30 | 61.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 52.80 | 56.00 | 59.35 | 0.00 | 0.00% | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 47.80 | 50.60 | 27.90 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 42.90 | 46.10 | 46.00 | 0.00 | 0.00% | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 37.80 | 41.00 | 30.00 | 0.00 | 0.00% | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 33.20 | 35.70 | 44.46 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 27.40 | 31.20 | 15.10 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.99 | 0.00 | -0.02 | 4/8/2025 | 5/30/2025 4:00:00 PM EST |
| 87.50 | 24.90 | 28.70 | 40.13 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.03 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 23.00 | 26.30 | 16.90 | 0.00 | 0.00% | 0 | 16 | 0.93 | 0.98 | 0.00 | -0.03 | 4/30/2025 | 5/30/2025 4:00:00 PM EST |
| 92.50 | 20.10 | 23.90 | 35.28 | 0.00 | 0.00% | 0 | 40 | 0.94 | 0.97 | 0.01 | -0.04 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 17.60 | 21.50 | 32.60 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.95 | 0.01 | -0.05 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 97.50 | 15.60 | 19.20 | 17.35 | 0.00 | 0.00% | 0 | 124 | 0.66 | 0.92 | 0.01 | -0.07 | 5/8/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 13.50 | 16.40 | 25.91 | 0.00 | 0.00% | 0 | 523 | 0.45 | 0.88 | 0.01 | -0.08 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 9.40 | 12.40 | 17.41 | 0.00 | 0.00% | 0 | 42 | 0.46 | 0.79 | 0.02 | -0.11 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 110.00 | 5.80 | 7.50 | 18.00 | 0.00 | 0.00% | 0 | 1,103 | 0.38 | 0.66 | 0.03 | -0.13 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 115.00 | 4.30 | 4.70 | 6.60 | 0.00 | 0.00% | 0 | 72 | 0.44 | 0.50 | 0.03 | -0.13 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 2.20 | 2.65 | 3.10 | -1.30 | -29.55% | 3 | 137 | 0.42 | 0.34 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 0.75 | 1.45 | 1.25 | -0.90 | -41.86% | 15 | 363 | 0.39 | 0.20 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 0.45 | 2.65 | 0.65 | -0.40 | -38.10% | 1 | 239 | 0.61 | 0.11 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 0.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 133 | 0.48 | 0.06 | 0.01 | -0.03 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 0.15 | 0.65 | 0.29 | -0.01 | -3.34% | 5 | 741 | 0.52 | 0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.20 | 0.25 | -0.07 | -21.88% | 155 | 268 | 0.47 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.50 | 0.11 | 0.00 | 0.00% | 0 | 105 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 555 | 0.89 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 461 | 0.64 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 84 | 1.15 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 37 | 1.21 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 38 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 1.50 | 3.95 | 0.00 | 0.00% | 0 | 43 | 1.32 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 279 | 1.38 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.30 | 2.40 | 0.00 | 0.00% | 0 | 90 | 1.43 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/30/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 1.50 | 0.08 | 0.00 | 0.00% | 0 | 305 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 1.30 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.50 | 0.94 | 0.00 | 0.00% | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.30 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.50 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 141 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.30 | 1.18 | 0.00 | 0.00% | 0 | 43 | 1.90 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 26 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 27 | 1.52 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 34 | 1.10 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 313 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.03 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 87.50 | 0.00 | 1.60 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.01 | 0.00 | -0.03 | 4/29/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.65 | 0.21 | 0.00 | 0.00% | 0 | 105 | 0.90 | -0.02 | 0.00 | -0.03 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 92.50 | 0.10 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 52 | 0.52 | -0.03 | 0.01 | -0.04 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 0.15 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 463 | 0.54 | -0.05 | 0.01 | -0.05 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 97.50 | 0.35 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 47 | 0.61 | -0.08 | 0.01 | -0.07 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 0.55 | 1.85 | 0.75 | +0.45 | +150.00% | 1 | 126 | 0.57 | -0.12 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 1.50 | 2.45 | 1.62 | +0.62 | +62.00% | 32 | 163 | 0.52 | -0.21 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 110.00 | 2.95 | 3.80 | 2.95 | +1.35 | +84.38% | 3 | 116 | 0.50 | -0.34 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 115.00 | 5.10 | 5.50 | 5.10 | +1.20 | +30.77% | 5 | 82 | 0.45 | -0.50 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 7.70 | 9.40 | 7.40 | +2.20 | +42.31% | 10 | 75 | 0.47 | -0.66 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 11.40 | 13.70 | 9.10 | 0.00 | 0.00% | 0 | 174 | 0.50 | -0.80 | 0.02 | -0.08 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 15.30 | 17.80 | 10.10 | 0.00 | 0.00% | 0 | 39 | 0.65 | -0.89 | 0.02 | -0.06 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 20.00 | 22.90 | 11.55 | 0.00 | 0.00% | 0 | 359 | 0.73 | -0.94 | 0.01 | -0.03 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 24.40 | 27.20 | 32.70 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.02 | 5/1/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 29.20 | 32.40 | 19.20 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 34.20 | 37.40 | 24.40 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 39.50 | 43.00 | 28.20 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 44.10 | 48.10 | 33.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 49.50 | 53.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 170.00 | 54.20 | 58.20 | 33.30 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 59.60 | 62.90 | 28.90 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 64.20 | 68.20 | 62.03 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 69.10 | 73.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 190.00 | 74.60 | 78.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 195.00 | 79.30 | 83.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 200.00 | 84.40 | 88.40 | 45.00 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 5/30/2025 4:00:00 PM EST |
| 210.00 | 94.10 | 98.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 220.00 | 104.10 | 108.10 | 65.10 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/30/2025 4:00:00 PM EST |
| 230.00 | 114.40 | 118.10 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |