Options Chain for XPO INC COM (XPO) - $213.65 as of 7/23/2026 9:54:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 137.00 | 141.00 | 139.00 | % | 1.85 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:17 PM EST | |||
| 80.00 | 132.00 | 136.00 | 134.00 | 141.80 | 0.00 | 0.00% | 1.68 | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/22/2026 4:00:17 PM EST |
| 85.00 | 127.00 | 131.00 | 129.00 | 136.80 | 0.00 | 0.00% | 1.52 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/22/2026 4:00:17 PM EST |
| 90.00 | 122.10 | 126.10 | 124.10 | 118.50 | 0.00 | 0.00% | 1.38 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/22/2026 4:00:17 PM EST |
| 95.00 | 117.50 | 121.10 | 119.30 | 123.50 | 0.00 | 0.00% | 1.26 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/22/2026 4:00:17 PM EST |
| 100.00 | 112.50 | 116.10 | 114.30 | 122.00 | 0.00 | 0.00% | 1.14 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/22/2026 4:00:17 PM EST |
| 105.00 | 107.50 | 111.10 | 109.30 | % | 1.04 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:17 PM EST | |||
| 110.00 | 102.50 | 106.10 | 104.30 | 96.75 | 0.00 | 0.00% | 0.95 | 0 | 7 | 1.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/22/2026 4:00:17 PM EST |
| 115.00 | 97.50 | 101.20 | 99.35 | 107.40 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/22/2026 4:00:17 PM EST |
| 120.00 | 92.50 | 96.20 | 94.35 | 102.50 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/22/2026 4:00:17 PM EST |
| 125.00 | 87.50 | 91.20 | 89.35 | 84.95 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.01 | 7/9/2026 | 7/22/2026 4:00:17 PM EST |
| 130.00 | 82.50 | 86.30 | 84.40 | % | 0.65 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 7/22/2026 4:00:17 PM EST | |||
| 135.00 | 77.50 | 81.40 | 79.45 | % | 0.59 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 7/22/2026 4:00:17 PM EST | |||
| 140.00 | 72.50 | 76.40 | 74.45 | % | 0.53 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 7/22/2026 4:00:17 PM EST | |||
| 145.00 | 67.60 | 71.50 | 69.55 | 60.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 7/7/2026 | 7/22/2026 4:00:17 PM EST |
| 150.00 | 62.80 | 66.70 | 64.75 | 55.81 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.98 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 7/22/2026 4:00:17 PM EST |
| 155.00 | 58.00 | 61.90 | 59.95 | 69.00 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.93 | 0.98 | 0.00 | -0.05 | 6/8/2026 | 7/22/2026 4:00:17 PM EST |
| 160.00 | 53.20 | 57.10 | 55.15 | 64.50 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.88 | 0.97 | 0.00 | -0.06 | 6/8/2026 | 7/22/2026 4:00:17 PM EST |
| 165.00 | 48.40 | 52.40 | 50.40 | 59.56 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.84 | 0.95 | 0.00 | -0.08 | 4/29/2026 | 7/22/2026 4:00:17 PM EST |
| 170.00 | 43.80 | 47.70 | 45.75 | 38.40 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.80 | 0.92 | 0.00 | -0.10 | 7/2/2026 | 7/22/2026 4:00:17 PM EST |
| 175.00 | 39.20 | 42.80 | 41.00 | 40.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.51 | 0.90 | 0.00 | -0.12 | 7/20/2026 | 7/22/2026 4:00:17 PM EST |
| 180.00 | 34.90 | 38.80 | 36.85 | 36.05 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.59 | 0.87 | 0.01 | -0.14 | 7/20/2026 | 7/22/2026 4:00:17 PM EST |
| 185.00 | 30.80 | 33.50 | 32.15 | 31.95 | 0.00 | 0.00% | 0.17 | 0 | 76 | 0.56 | 0.83 | 0.01 | -0.16 | 7/20/2026 | 7/22/2026 4:00:17 PM EST |
| 190.00 | 26.90 | 30.30 | 28.60 | 28.57 | 0.00 | 0.00% | 0.15 | 0 | 55 | 0.58 | 0.79 | 0.01 | -0.18 | 7/21/2026 | 7/22/2026 4:00:17 PM EST |
| 195.00 | 22.70 | 26.00 | 24.35 | 27.75 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.55 | 0.74 | 0.01 | -0.20 | 7/17/2026 | 7/22/2026 4:00:17 PM EST |
| 200.00 | 20.30 | 22.60 | 21.45 | 24.05 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.56 | 0.69 | 0.01 | -0.21 | 7/17/2026 | 7/22/2026 4:00:17 PM EST |
| 210.00 | 14.00 | 16.60 | 15.30 | 14.10 | 0.00 | 0.00% | 0.07 | 0 | 93 | 0.54 | 0.58 | 0.01 | -0.23 | 7/20/2026 | 7/22/2026 4:00:17 PM EST |
| 220.00 | 9.20 | 11.40 | 10.30 | 10.40 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.53 | 0.46 | 0.01 | -0.23 | 7/22/2026 | 7/22/2026 4:00:17 PM EST |
| 230.00 | 5.90 | 7.60 | 6.75 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.52 | 0.34 | 0.01 | -0.21 | 7/21/2026 | 7/22/2026 4:00:17 PM EST |
| 240.00 | 3.40 | 5.50 | 4.45 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.52 | 0.24 | 0.01 | -0.17 | 7/21/2026 | 7/22/2026 4:00:17 PM EST |
| 250.00 | 2.00 | 3.40 | 2.70 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.52 | 0.16 | 0.01 | -0.13 | 7/16/2026 | 7/22/2026 4:00:17 PM EST |
| 260.00 | 1.25 | 1.70 | 1.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.51 | 0.10 | 0.01 | -0.10 | 7/22/2026 | 7/22/2026 4:00:17 PM EST |
| 270.00 | 0.50 | 1.85 | 1.18 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.55 | 0.06 | 0.00 | -0.07 | 7/21/2026 | 7/22/2026 4:00:17 PM EST |
| 280.00 | 0.00 | 2.60 | 1.30 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.04 | 0.00 | -0.04 | 7/17/2026 | 7/22/2026 4:00:17 PM EST |
| 290.00 | 0.00 | 2.80 | 1.40 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.02 | 0.00 | -0.03 | 6/5/2026 | 7/22/2026 4:00:17 PM EST |
| 300.00 | 0.00 | 2.70 | 1.35 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.01 | 0.00 | -0.02 | 5/7/2026 | 7/22/2026 4:00:17 PM EST |
| 310.00 | 0.00 | 2.60 | 1.30 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 7/22/2026 4:00:17 PM EST |
| 320.00 | 0.00 | 2.45 | 1.23 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 7/22/2026 4:00:17 PM EST |
| 330.00 | 0.00 | 2.40 | 1.20 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/22/2026 4:00:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:17 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:17 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:17 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:17 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:17 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:17 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 7/22/2026 4:00:17 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:17 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:17 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:17 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | -0.01 | 7/22/2026 4:00:17 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.26 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/22/2026 4:00:17 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 35 | 1.19 | 0.00 | 0.00 | -0.02 | 7/22/2026 4:00:17 PM EST | |||
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 36 | 1.13 | 0.00 | 0.00 | -0.02 | 7/22/2026 4:00:17 PM EST | |||
| 145.00 | 0.00 | 2.50 | 1.25 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.06 | -0.01 | 0.00 | -0.03 | 5/28/2026 | 7/22/2026 4:00:17 PM EST |
| 150.00 | 0.00 | 2.65 | 1.33 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | -0.01 | 0.00 | -0.04 | 7/10/2026 | 7/22/2026 4:00:17 PM EST |
| 155.00 | 0.00 | 2.85 | 1.43 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3,004 | 0.96 | -0.02 | 0.00 | -0.05 | 6/29/2026 | 7/22/2026 4:00:17 PM EST |
| 160.00 | 0.00 | 3.10 | 1.55 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3,370 | 0.91 | -0.03 | 0.00 | -0.06 | 7/15/2026 | 7/22/2026 4:00:17 PM EST |
| 165.00 | 0.10 | 3.10 | 1.60 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | -0.05 | 0.00 | -0.08 | 6/26/2026 | 7/22/2026 4:00:17 PM EST |
| 170.00 | 0.05 | 3.20 | 1.63 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.55 | -0.08 | 0.00 | -0.10 | 7/1/2026 | 7/22/2026 4:00:17 PM EST |
| 175.00 | 0.95 | 3.30 | 2.13 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.61 | -0.10 | 0.00 | -0.12 | 7/20/2026 | 7/22/2026 4:00:17 PM EST |
| 180.00 | 1.70 | 3.10 | 2.40 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.57 | -0.13 | 0.01 | -0.14 | 7/17/2026 | 7/22/2026 4:00:17 PM EST |
| 185.00 | 2.45 | 3.50 | 2.98 | 3.71 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.55 | -0.17 | 0.01 | -0.16 | 7/20/2026 | 7/22/2026 4:00:17 PM EST |
| 190.00 | 3.50 | 4.50 | 4.00 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.54 | -0.21 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:17 PM EST |
| 195.00 | 4.20 | 6.10 | 5.15 | 5.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.53 | -0.26 | 0.01 | -0.20 | 7/22/2026 | 7/22/2026 4:00:17 PM EST |
| 200.00 | 5.60 | 8.00 | 6.80 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 366 | 0.53 | -0.31 | 0.01 | -0.21 | 7/21/2026 | 7/22/2026 4:00:17 PM EST |
| 210.00 | 9.30 | 11.90 | 10.60 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.52 | -0.42 | 0.01 | -0.23 | 7/17/2026 | 7/22/2026 4:00:17 PM EST |
| 220.00 | 14.50 | 16.90 | 15.70 | 16.10 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.51 | -0.54 | 0.01 | -0.23 | 7/16/2026 | 7/22/2026 4:00:17 PM EST |
| 230.00 | 21.10 | 23.00 | 22.05 | 24.40 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.50 | -0.66 | 0.01 | -0.21 | 7/22/2026 | 7/22/2026 4:00:17 PM EST |
| 240.00 | 27.50 | 31.00 | 29.25 | 27.28 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.48 | -0.76 | 0.01 | -0.17 | 7/17/2026 | 7/22/2026 4:00:17 PM EST |
| 250.00 | 36.10 | 39.60 | 37.85 | % | 0.15 | 0 | 1 | 0.62 | -0.84 | 0.01 | -0.13 | 7/22/2026 4:00:17 PM EST | |||
| 260.00 | 45.80 | 48.90 | 47.35 | % | 0.18 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.10 | 7/22/2026 4:00:17 PM EST | |||
| 270.00 | 54.80 | 57.80 | 56.30 | % | 0.21 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.07 | 7/22/2026 4:00:17 PM EST | |||
| 280.00 | 64.60 | 68.30 | 66.45 | % | 0.24 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.04 | 7/22/2026 4:00:17 PM EST | |||
| 290.00 | 74.40 | 78.00 | 76.20 | % | 0.26 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.03 | 7/22/2026 4:00:17 PM EST | |||
| 300.00 | 84.40 | 88.00 | 86.20 | 98.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 6/18/2026 | 7/22/2026 4:00:17 PM EST |
| 310.00 | 94.30 | 98.00 | 96.15 | 96.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 6/10/2026 | 7/22/2026 4:00:17 PM EST |
| 320.00 | 104.30 | 108.00 | 106.15 | 106.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 6/10/2026 | 7/22/2026 4:00:17 PM EST |
| 330.00 | 114.30 | 118.00 | 116.15 | 116.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/22/2026 4:00:17 PM EST |