Options Chain for XPO INC COM (XPO) - $146.53 as of 11/20/2024 8:54:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 74.50 | 79.40 | 86.89 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 69.50 | 74.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 80.00 | 64.50 | 69.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 85.00 | 59.50 | 64.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 54.50 | 59.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 49.70 | 54.40 | 39.00 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:46 PM EST |
| 100.00 | 44.70 | 49.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 105.00 | 39.60 | 44.30 | 10.90 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.99 | 0.00 | -0.02 | 10/22/2024 | 11/20/2024 3:59:46 PM EST |
| 110.00 | 34.80 | 39.50 | 36.64 | 0.00 | 0.00% | 0 | 47 | 0.89 | 0.98 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 115.00 | 30.40 | 34.00 | 35.50 | 0.00 | 0.00% | 0 | 26 | 0.75 | 0.97 | 0.00 | -0.04 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 120.00 | 26.40 | 28.80 | 27.00 | 0.00 | 0.00% | 0 | 63 | 0.63 | 0.94 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 125.00 | 21.20 | 24.80 | 22.05 | 0.00 | 0.00% | 0 | 47 | 0.64 | 0.91 | 0.01 | -0.07 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 130.00 | 17.60 | 19.60 | 18.00 | 0.00 | 0.00% | 0 | 142 | 0.41 | 0.85 | 0.01 | -0.09 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 135.00 | 14.00 | 14.80 | 14.10 | +0.40 | +2.92% | 4 | 224 | 0.41 | 0.78 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 140.00 | 10.40 | 11.20 | 10.80 | +0.55 | +5.37% | 14 | 90 | 0.41 | 0.69 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 145.00 | 7.40 | 8.30 | 7.90 | +0.70 | +9.73% | 41 | 897 | 0.41 | 0.57 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 150.00 | 4.90 | 5.70 | 4.50 | -0.70 | -13.47% | 13 | 1,928 | 0.40 | 0.45 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 155.00 | 3.40 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 824 | 0.40 | 0.33 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 160.00 | 1.90 | 2.30 | 2.30 | 0.00 | 0.00% | 0 | 1,554 | 0.38 | 0.23 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 165.00 | 1.25 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 157 | 0.39 | 0.16 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 170.00 | 0.75 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 29 | 0.41 | 0.10 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 175.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.07 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 180.00 | 0.00 | 1.75 | 0.45 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.04 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 185.00 | 0.00 | 1.40 | % | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:46 PM EST |
| 85.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 90.00 | 0.00 | 1.15 | 0.36 | 0.00 | 0.00% | 0 | 26 | 1.16 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 95.00 | 0.00 | 1.40 | 0.42 | 0.00 | 0.00% | 0 | 18 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:46 PM EST |
| 100.00 | 0.00 | 1.20 | 0.44 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.00 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 0.65 | 1.10 | 0.00 | 0.00% | 0 | 47 | 0.75 | -0.01 | 0.00 | -0.02 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 110.00 | 0.05 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 25 | 0.55 | -0.02 | 0.00 | -0.03 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 115.00 | 0.05 | 0.65 | 0.43 | 0.00 | 0.00% | 0 | 254 | 0.48 | -0.03 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 120.00 | 0.35 | 0.60 | 0.45 | -0.23 | -33.83% | 56 | 517 | 0.46 | -0.06 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 125.00 | 0.75 | 0.90 | 0.88 | +0.03 | +3.53% | 40 | 2,512 | 0.45 | -0.09 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 130.00 | 1.30 | 2.00 | 1.53 | +0.08 | +5.52% | 40 | 1,423 | 0.46 | -0.15 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 135.00 | 2.10 | 2.45 | 2.39 | 0.00 | 0.00% | 0 | 151 | 0.41 | -0.22 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 140.00 | 3.50 | 3.90 | 4.17 | 0.00 | 0.00% | 0 | 32 | 0.41 | -0.31 | 0.02 | -0.11 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 145.00 | 5.50 | 5.90 | 6.93 | 0.00 | 0.00% | 0 | 72 | 0.40 | -0.43 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 150.00 | 8.10 | 8.40 | 8.60 | +0.30 | +3.62% | 15 | 186 | 0.39 | -0.55 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 155.00 | 10.50 | 12.20 | 11.30 | 0.00 | 0.00% | 0 | 310 | 0.38 | -0.67 | 0.02 | -0.10 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 160.00 | 14.40 | 16.60 | 9.90 | 0.00 | 0.00% | 0 | 34 | 0.39 | -0.77 | 0.02 | -0.09 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 165.00 | 17.40 | 21.20 | % | 0 | 0 | 0.54 | -0.84 | 0.01 | -0.07 | 11/20/2024 3:59:46 PM EST | |||
| 170.00 | 22.10 | 25.60 | % | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.05 | 11/20/2024 3:59:46 PM EST | |||
| 175.00 | 26.40 | 30.60 | % | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.04 | 11/20/2024 3:59:46 PM EST | |||
| 180.00 | 31.20 | 35.90 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 185.00 | 36.10 | 40.90 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST |