Options Chain for XPO INC COM (XPO) - $107.09 as of 3/31/2025 2:58:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 30.80 | 34.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 80.00 | 25.80 | 29.50 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:58:53 PM EST | |||
| 85.00 | 21.00 | 24.60 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.04 | 3/31/2025 2:58:53 PM EST | |||
| 90.00 | 16.10 | 20.00 | 25.65 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.93 | 0.01 | -0.07 | 3/5/2025 | 3/31/2025 2:58:53 PM EST |
| 95.00 | 11.60 | 14.60 | 30.76 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.86 | 0.02 | -0.10 | 2/21/2025 | 3/31/2025 2:58:53 PM EST |
| 100.00 | 8.30 | 10.50 | 9.15 | -1.85 | -16.82% | 6 | 4 | 0.50 | 0.75 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 105.00 | 5.60 | 6.30 | 5.20 | -1.00 | -16.13% | 1 | 35 | 0.48 | 0.60 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 110.00 | 3.10 | 3.50 | 3.01 | -1.08 | -26.41% | 6 | 110 | 0.46 | 0.42 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 115.00 | 1.35 | 3.00 | 1.30 | -1.06 | -44.92% | 5 | 135 | 0.49 | 0.25 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 120.00 | 0.30 | 1.25 | 0.57 | -1.08 | -65.46% | 7 | 291 | 0.41 | 0.13 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 125.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 700 | 0.58 | 0.06 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 130.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 154 | 0.68 | 0.02 | 0.01 | -0.02 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 46 | 0.77 | 0.01 | 0.00 | -0.01 | 3/13/2025 | 3/31/2025 2:58:53 PM EST |
| 140.00 | 0.00 | 0.75 | 0.78 | 0.00 | 0.00% | 0 | 973 | 0.86 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:53 PM EST |
| 145.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 35 | 0.94 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:53 PM EST |
| 150.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:53 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 3/18/2025 | 3/31/2025 2:58:53 PM EST |
| 85.00 | 0.00 | 0.50 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.03 | 0.00 | -0.04 | 3/11/2025 | 3/31/2025 2:58:53 PM EST |
| 90.00 | 0.20 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 193 | 0.59 | -0.07 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 95.00 | 0.00 | 1.90 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.56 | -0.14 | 0.02 | -0.10 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 100.00 | 0.55 | 2.35 | 2.20 | +0.40 | +22.23% | 1 | 623 | 0.52 | -0.25 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 105.00 | 2.95 | 3.50 | 4.09 | +0.79 | +23.94% | 7 | 74 | 0.50 | -0.40 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 110.00 | 5.20 | 5.60 | 5.90 | +3.05 | +107.02% | 126 | 311 | 0.47 | -0.58 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 115.00 | 7.70 | 10.20 | 8.88 | 0.00 | 0.00% | 0 | 534 | 0.46 | -0.75 | 0.03 | -0.10 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 120.00 | 11.70 | 14.60 | 14.90 | 0.00 | 0.00% | 0 | 12 | 0.65 | -0.87 | 0.02 | -0.06 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 125.00 | 15.80 | 19.50 | 14.27 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.94 | 0.01 | -0.04 | 3/6/2025 | 3/31/2025 2:58:53 PM EST |
| 130.00 | 20.80 | 24.50 | 22.33 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.02 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 135.00 | 25.80 | 29.60 | 13.30 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 3/31/2025 2:58:53 PM EST |
| 140.00 | 31.00 | 34.60 | 19.15 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:53 PM EST |
| 145.00 | 36.00 | 39.60 | 23.36 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:53 PM EST |
| 150.00 | 40.80 | 44.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 155.00 | 46.00 | 49.60 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 160.00 | 50.90 | 54.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 165.00 | 55.90 | 59.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 170.00 | 60.90 | 64.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 175.00 | 65.80 | 69.60 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 180.00 | 70.80 | 74.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 185.00 | 76.60 | 79.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 190.00 | 81.30 | 84.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 195.00 | 86.50 | 89.60 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 200.00 | 90.90 | 94.60 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |