Options Chain for XPO INC COM (XPO) - $214.03 as of 5/29/2026 3:31:01 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 | 165.20 | 169.10 | 167.15 | % | 3.52 | 0 | 8 | 4.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 50.00 | 162.50 | 166.50 | 164.50 | % | 3.29 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 55.00 | 157.60 | 161.60 | 159.60 | 146.55 | 0.00 | 0.00% | 2.90 | 0 | 3 | 3.66 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:59:10 PM EST |
| 60.00 | 152.70 | 156.60 | 154.65 | % | 2.58 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 65.00 | 147.60 | 151.60 | 149.60 | % | 2.30 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 70.00 | 142.60 | 146.60 | 144.60 | % | 2.07 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 75.00 | 137.60 | 141.60 | 139.60 | % | 1.86 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 80.00 | 132.60 | 136.60 | 134.60 | % | 1.68 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 85.00 | 127.70 | 131.60 | 129.65 | % | 1.53 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 87.50 | 125.20 | 129.10 | 127.15 | % | 1.45 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 90.00 | 122.80 | 126.70 | 124.75 | 136.20 | 0.00 | 0.00% | 1.39 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 2:59:10 PM EST |
| 92.50 | 120.10 | 124.10 | 122.10 | % | 1.32 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 95.00 | 117.60 | 121.70 | 119.65 | % | 1.26 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 97.50 | 115.10 | 119.20 | 117.15 | 117.00 | 0.00 | 0.00% | 1.20 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:59:10 PM EST |
| 100.00 | 112.70 | 116.70 | 114.70 | 126.00 | 0.00 | 0.00% | 1.15 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:59:10 PM EST |
| 105.00 | 107.70 | 111.70 | 109.70 | 109.50 | 0.00 | 0.00% | 1.04 | 0 | 18 | 2.05 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:59:10 PM EST |
| 110.00 | 102.70 | 106.70 | 104.70 | 98.00 | 0.00 | 0.00% | 0.95 | 0 | 6 | 1.93 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:10 PM EST |
| 115.00 | 97.70 | 101.70 | 99.70 | 93.00 | 0.00 | 0.00% | 0.87 | 0 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:10 PM EST |
| 120.00 | 92.90 | 96.70 | 94.80 | 94.60 | 0.00 | 0.00% | 0.79 | 0 | 7 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 125.00 | 87.70 | 91.70 | 89.70 | 92.05 | +9.05 | +10.91% | 0.72 | 1 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 130.00 | 82.80 | 86.70 | 84.75 | % | 0.65 | 0 | 12 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 135.00 | 77.70 | 81.80 | 79.75 | 73.00 | 0.00 | 0.00% | 0.59 | 0 | 14 | 1.42 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:10 PM EST |
| 140.00 | 72.80 | 76.70 | 74.75 | 78.50 | 0.00 | 0.00% | 0.53 | 0 | 31 | 1.34 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 2:59:10 PM EST |
| 145.00 | 67.80 | 71.80 | 69.80 | 75.90 | 0.00 | 0.00% | 0.48 | 0 | 35 | 1.25 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:59:10 PM EST |
| 150.00 | 63.30 | 66.80 | 65.05 | 64.80 | 0.00 | 0.00% | 0.43 | 0 | 42 | 1.17 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:59:10 PM EST |
| 155.00 | 58.10 | 61.80 | 59.95 | 64.00 | 0.00 | 0.00% | 0.39 | 0 | 23 | 1.08 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/29/2026 2:59:10 PM EST |
| 160.00 | 53.00 | 56.90 | 54.95 | 47.05 | 0.00 | 0.00% | 0.34 | 0 | 476 | 1.01 | 1.00 | 0.00 | -0.02 | 5/4/2026 | 5/29/2026 2:59:10 PM EST |
| 165.00 | 48.60 | 51.90 | 50.25 | 49.20 | 0.00 | 0.00% | 0.30 | 0 | 127 | 0.93 | 0.99 | 0.00 | -0.03 | 5/7/2026 | 5/29/2026 2:59:10 PM EST |
| 170.00 | 43.90 | 47.10 | 45.50 | 47.25 | 0.00 | 0.00% | 0.27 | 0 | 52 | 0.87 | 0.98 | 0.00 | -0.04 | 4/10/2026 | 5/29/2026 2:59:10 PM EST |
| 175.00 | 38.60 | 42.00 | 40.30 | 36.40 | 0.00 | 0.00% | 0.23 | 0 | 52 | 0.78 | 0.97 | 0.00 | -0.05 | 5/20/2026 | 5/29/2026 2:59:10 PM EST |
| 180.00 | 34.60 | 37.30 | 35.95 | 24.80 | 0.00 | 0.00% | 0.20 | 0 | 71 | 0.78 | 0.95 | 0.00 | -0.08 | 5/21/2026 | 5/29/2026 2:59:10 PM EST |
| 185.00 | 29.80 | 32.60 | 31.20 | 23.25 | 0.00 | 0.00% | 0.17 | 0 | 79 | 0.72 | 0.92 | 0.01 | -0.10 | 5/15/2026 | 5/29/2026 2:59:10 PM EST |
| 190.00 | 25.60 | 28.40 | 27.00 | 19.80 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.40 | 0.88 | 0.01 | -0.14 | 5/15/2026 | 5/29/2026 2:59:10 PM EST |
| 195.00 | 21.60 | 24.20 | 22.90 | 20.00 | 0.00 | 0.00% | 0.12 | 0 | 67 | 0.47 | 0.84 | 0.01 | -0.17 | 5/28/2026 | 5/29/2026 2:59:10 PM EST |
| 200.00 | 17.60 | 19.80 | 18.70 | 20.63 | -1.12 | -5.15% | 0.09 | 3 | 25 | 0.47 | 0.78 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 210.00 | 11.30 | 14.00 | 12.65 | 12.30 | -1.43 | -10.42% | 0.06 | 3 | 370 | 0.44 | 0.64 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 220.00 | 6.30 | 9.00 | 7.65 | 7.50 | -0.59 | -7.30% | 0.03 | 5 | 179 | 0.44 | 0.47 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 230.00 | 3.10 | 5.00 | 4.05 | 3.95 | -0.25 | -5.96% | 0.02 | 20 | 509 | 0.44 | 0.30 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 240.00 | 1.25 | 2.70 | 1.98 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.33 | 0.15 | 0.01 | -0.12 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 250.00 | 0.35 | 1.50 | 0.93 | 1.33 | +0.18 | +15.66% | 0.00 | 2 | 92 | 0.50 | 0.07 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 260.00 | 0.05 | 2.35 | 1.20 | 0.85 | -0.35 | -29.17% | 0.00 | 1 | 10 | 0.49 | 0.03 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | 4.73 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.64 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 5/29/2026 2:59:10 PM EST |
| 280.00 | 0.00 | 2.30 | 1.15 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/29/2026 2:59:10 PM EST |
| 290.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 300.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 32 | 3.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 2.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 92.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 97.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.20 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 2:59:10 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1,020 | 1.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/29/2026 2:59:10 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 28 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:10 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 2:59:10 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,717 | 0.73 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:10 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 2:59:10 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.98 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 2:59:10 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.91 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 5/29/2026 2:59:10 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.03 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.89 | -0.01 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 170.00 | 0.00 | 2.40 | 1.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.89 | -0.02 | 0.00 | -0.04 | 5/21/2026 | 5/29/2026 2:59:10 PM EST |
| 175.00 | 0.05 | 2.60 | 1.33 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.61 | -0.03 | 0.00 | -0.05 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 180.00 | 0.10 | 1.40 | 0.75 | 1.04 | +0.04 | +4.00% | 0.00 | 1 | 162 | 0.51 | -0.05 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 185.00 | 0.35 | 1.65 | 1.00 | 1.45 | +0.48 | +49.49% | 0.01 | 1 | 40 | 0.52 | -0.08 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 190.00 | 0.95 | 2.15 | 1.55 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 442 | 0.49 | -0.12 | 0.01 | -0.14 | 5/28/2026 | 5/29/2026 2:59:10 PM EST |
| 195.00 | 1.55 | 2.95 | 2.25 | 2.07 | -2.03 | -49.52% | 0.01 | 1 | 84 | 0.49 | -0.16 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 200.00 | 2.30 | 4.10 | 3.20 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 327 | 0.48 | -0.22 | 0.01 | -0.20 | 5/28/2026 | 5/29/2026 2:59:10 PM EST |
| 210.00 | 5.40 | 7.70 | 6.55 | 7.00 | +0.29 | +4.33% | 0.03 | 4 | 58 | 0.47 | -0.36 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 220.00 | 10.10 | 13.00 | 11.55 | 11.80 | -2.80 | -19.18% | 0.05 | 3 | 25 | 0.46 | -0.53 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 230.00 | 16.80 | 20.00 | 18.40 | 22.70 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.47 | -0.70 | 0.02 | -0.19 | 5/20/2026 | 5/29/2026 2:59:10 PM EST |
| 240.00 | 25.20 | 28.00 | 26.60 | 31.60 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.60 | -0.85 | 0.01 | -0.12 | 4/29/2026 | 5/29/2026 2:59:10 PM EST |
| 250.00 | 34.30 | 37.50 | 35.90 | % | 0.14 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.07 | 5/29/2026 2:59:10 PM EST | |||
| 260.00 | 43.90 | 47.50 | 45.70 | % | 0.18 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.03 | 5/29/2026 2:59:10 PM EST | |||
| 270.00 | 53.70 | 57.60 | 55.65 | % | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 5/29/2026 2:59:10 PM EST | |||
| 280.00 | 63.70 | 67.60 | 65.65 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 290.00 | 73.70 | 77.60 | 75.65 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 300.00 | 83.80 | 87.60 | 85.70 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 310.00 | 93.70 | 97.60 | 95.65 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 320.00 | 103.70 | 107.70 | 105.70 | % | 0.33 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST |