Options Chain for XPO INC COM (XPO) - $130.19 as of 9/12/2025 9:37:43 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 | 82.20 | 84.90 | 83.55 | % | 1.76 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 50.00 | 79.70 | 82.40 | 81.05 | % | 1.62 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 55.00 | 74.20 | 77.40 | 75.80 | 38.90 | 0.00 | 0.00% | 1.38 | 0 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:54 PM EST |
| 60.00 | 69.50 | 72.40 | 70.95 | 68.00 | 0.00 | 0.00% | 1.18 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:54 PM EST |
| 65.00 | 64.80 | 67.40 | 66.10 | % | 1.02 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 70.00 | 59.50 | 62.30 | 60.90 | 57.88 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:54 PM EST |
| 75.00 | 54.70 | 57.40 | 56.05 | 36.10 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 3:59:54 PM EST |
| 80.00 | 49.70 | 52.40 | 51.05 | % | 0.64 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 85.00 | 44.50 | 47.40 | 45.95 | % | 0.54 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 87.50 | 42.20 | 44.90 | 43.55 | % | 0.50 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 90.00 | 39.90 | 42.30 | 41.10 | 46.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 9/12/2025 3:59:54 PM EST |
| 92.50 | 37.20 | 40.00 | 38.60 | % | 0.42 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 95.00 | 34.70 | 37.20 | 35.95 | 18.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 3:59:54 PM EST |
| 97.50 | 32.20 | 35.00 | 33.60 | 12.60 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 3:59:54 PM EST |
| 100.00 | 29.70 | 32.50 | 31.10 | 26.50 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.71 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:54 PM EST |
| 105.00 | 24.70 | 27.40 | 26.05 | 24.80 | 0.00 | 0.00% | 0.25 | 0 | 29 | 1.50 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:54 PM EST |
| 110.00 | 19.40 | 22.50 | 20.95 | 20.30 | 0.00 | 0.00% | 0.19 | 0 | 141 | 1.27 | 1.00 | 0.00 | -0.01 | 9/4/2025 | 9/12/2025 3:59:54 PM EST |
| 115.00 | 14.80 | 17.50 | 16.15 | 13.22 | 0.00 | 0.00% | 0.14 | 0 | 33 | 1.04 | 0.98 | 0.00 | -0.04 | 9/2/2025 | 9/12/2025 3:59:54 PM EST |
| 120.00 | 10.00 | 12.20 | 11.10 | 9.83 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.73 | 0.91 | 0.02 | -0.12 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 125.00 | 5.50 | 8.50 | 7.00 | 10.61 | 0.00 | 0.00% | 0.06 | 0 | 400 | 0.53 | 0.78 | 0.04 | -0.17 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 130.00 | 3.00 | 3.80 | 3.40 | 3.23 | -3.92 | -54.83% | 0.03 | 9 | 639 | 0.44 | 0.54 | 0.06 | -0.21 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 135.00 | 0.90 | 1.65 | 1.28 | 1.50 | -1.70 | -53.13% | 0.01 | 3 | 369 | 0.41 | 0.25 | 0.05 | -0.16 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 140.00 | 0.15 | 0.35 | 0.25 | 0.50 | -0.71 | -58.68% | 0.00 | 2 | 303 | 0.36 | 0.07 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.64 | 0.02 | 0.01 | -0.02 | 9/2/2025 | 9/12/2025 3:59:54 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.49 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.38 | +0.06 | +18.75% | 0.00 | 4 | 41 | 0.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 9/12/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.98 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.36 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/12/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 9/12/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 12.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 9/12/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/12/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.06 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 9/12/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.30 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/12/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 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 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.52 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/12/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/12/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/12/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 9/12/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.18 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/12/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.89 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.36 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.09 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | 10.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 9/12/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.88 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.68 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.57 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:54 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.47 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.37 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.17 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.97 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 9/12/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.78 | -0.02 | 0.00 | -0.04 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 120.00 | 0.10 | 0.70 | 0.40 | 0.20 | +0.10 | +100.00% | 0.00 | 58 | 1,311 | 0.47 | -0.09 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 125.00 | 0.60 | 2.10 | 1.35 | 0.56 | +0.11 | +24.45% | 0.01 | 21 | 317 | 0.48 | -0.22 | 0.04 | -0.17 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 130.00 | 2.30 | 3.30 | 2.80 | 2.45 | +1.25 | +104.17% | 0.02 | 62 | 92 | 0.42 | -0.46 | 0.06 | -0.21 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 135.00 | 5.20 | 6.40 | 5.80 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.43 | -0.75 | 0.05 | -0.16 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 140.00 | 8.30 | 10.60 | 9.45 | 6.72 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.62 | -0.93 | 0.02 | -0.07 | 8/26/2025 | 9/12/2025 3:59:54 PM EST |
| 145.00 | 12.60 | 15.60 | 14.10 | 25.47 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.79 | -0.98 | 0.01 | -0.02 | 6/20/2025 | 9/12/2025 3:59:54 PM EST |
| 150.00 | 17.80 | 20.40 | 19.10 | 29.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 3:59:54 PM EST |
| 155.00 | 22.80 | 25.90 | 24.35 | 45.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:54 PM EST |
| 160.00 | 27.70 | 30.50 | 29.10 | % | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 165.00 | 32.70 | 35.60 | 34.15 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 170.00 | 38.20 | 40.90 | 39.55 | % | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 175.00 | 42.60 | 45.40 | 44.00 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 180.00 | 47.60 | 50.60 | 49.10 | % | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 185.00 | 52.60 | 55.60 | 54.10 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 190.00 | 57.70 | 60.60 | 59.15 | % | 0.31 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 195.00 | 62.70 | 65.70 | 64.20 | % | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 200.00 | 68.20 | 70.50 | 69.35 | 62.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 9/12/2025 3:59:54 PM EST |
| 210.00 | 77.70 | 80.30 | 79.00 | % | 0.38 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 220.00 | 88.20 | 90.40 | 89.30 | % | 0.41 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 230.00 | 97.60 | 100.70 | 99.15 | % | 0.43 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST |