Options Chain for XPO INC COM (XPO) - $120.84 as of 4/24/2024 3:12:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 82.90 | 85.40 | % | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:59:02 PM EST | |||
| 37.50 | 80.20 | 83.40 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | -0.01 | 4/25/2024 1:59:02 PM EST | |||
| 40.00 | 77.50 | 80.70 | 45.56 | 0.00 | 0.00% | 0 | 8 | 3.02 | 1.00 | 0.00 | -0.01 | 1/19/2024 | 4/25/2024 1:59:02 PM EST |
| 42.50 | 75.20 | 78.30 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 4/25/2024 1:59:02 PM EST | |||
| 45.00 | 72.70 | 75.70 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 4/25/2024 1:59:02 PM EST | |||
| 47.50 | 70.20 | 72.80 | % | 0 | 1 | 2.50 | 1.00 | 0.00 | -0.01 | 4/25/2024 1:59:02 PM EST | |||
| 50.00 | 67.50 | 70.60 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 4/25/2024 1:59:02 PM EST | |||
| 55.00 | 63.00 | 65.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 4/25/2024 1:59:02 PM EST | |||
| 60.00 | 57.80 | 60.80 | % | 0 | 6 | 2.21 | 1.00 | 0.00 | -0.01 | 4/25/2024 1:59:02 PM EST | |||
| 62.50 | 54.80 | 58.40 | 59.15 | 0.00 | 0.00% | 0 | 15 | 1.96 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 4/25/2024 1:59:02 PM EST |
| 65.00 | 52.20 | 55.90 | 22.69 | 0.00 | 0.00% | 0 | 52 | 1.85 | 1.00 | 0.00 | -0.01 | 1/19/2024 | 4/25/2024 1:59:02 PM EST |
| 67.50 | 50.20 | 53.40 | 19.87 | 0.00 | 0.00% | 0 | 4 | 1.76 | 1.00 | 0.00 | -0.01 | 1/19/2024 | 4/25/2024 1:59:02 PM EST |
| 70.00 | 48.10 | 50.80 | % | 0 | 35 | 1.67 | 1.00 | 0.00 | -0.01 | 4/25/2024 1:59:02 PM EST | |||
| 72.50 | 45.10 | 48.60 | 27.70 | 0.00 | 0.00% | 0 | 15 | 1.70 | 1.00 | 0.00 | -0.01 | 2/6/2024 | 4/25/2024 1:59:02 PM EST |
| 75.00 | 42.90 | 46.20 | 45.15 | 0.00 | 0.00% | 0 | 14 | 1.56 | 1.00 | 0.00 | -0.01 | 2/14/2024 | 4/25/2024 1:59:02 PM EST |
| 77.50 | 40.30 | 43.60 | 34.26 | 0.00 | 0.00% | 0 | 44 | 1.50 | 1.00 | 0.00 | -0.02 | 2/7/2024 | 4/25/2024 1:59:02 PM EST |
| 80.00 | 37.60 | 41.00 | 37.50 | 0.00 | 0.00% | 0 | 51 | 1.41 | 0.99 | 0.00 | -0.02 | 4/17/2024 | 4/25/2024 1:59:02 PM EST |
| 82.50 | 35.20 | 38.80 | 34.55 | 0.00 | 0.00% | 0 | 46 | 1.37 | 0.99 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 1:59:02 PM EST |
| 85.00 | 32.60 | 36.40 | 41.00 | 0.00 | 0.00% | 0 | 622 | 1.30 | 0.98 | 0.00 | -0.03 | 3/12/2024 | 4/25/2024 1:59:02 PM EST |
| 87.50 | 30.00 | 33.80 | 29.90 | 0.00 | 0.00% | 0 | 62 | 1.22 | 0.98 | 0.00 | -0.04 | 2/13/2024 | 4/25/2024 1:59:02 PM EST |
| 90.00 | 28.70 | 31.60 | 26.29 | 0.00 | 0.00% | 0 | 765 | 1.19 | 0.97 | 0.00 | -0.05 | 4/19/2024 | 4/25/2024 1:59:02 PM EST |
| 92.50 | 27.00 | 28.80 | 23.65 | 0.00 | 0.00% | 0 | 75 | 0.94 | 0.95 | 0.00 | -0.06 | 4/19/2024 | 4/25/2024 1:59:02 PM EST |
| 95.00 | 24.70 | 25.30 | 23.00 | 0.00 | 0.00% | 0 | 1,242 | 0.89 | 0.93 | 0.01 | -0.07 | 4/22/2024 | 4/25/2024 1:59:02 PM EST |
| 97.50 | 22.40 | 23.00 | 23.31 | -6.66 | -22.23% | 1 | 75 | 0.71 | 0.91 | 0.01 | -0.08 | 4/25/2024 | 4/25/2024 1:59:02 PM EST |
| 100.00 | 20.20 | 20.80 | 17.50 | 0.00 | 0.00% | 0 | 525 | 0.66 | 0.88 | 0.01 | -0.10 | 4/24/2024 | 4/25/2024 1:59:02 PM EST |
| 105.00 | 16.30 | 16.70 | 15.60 | +2.91 | +22.94% | 5 | 208 | 0.66 | 0.82 | 0.01 | -0.13 | 4/25/2024 | 4/25/2024 1:59:02 PM EST |
| 110.00 | 12.70 | 13.00 | 10.00 | 0.00 | 0.00% | 0 | 341 | 0.67 | 0.73 | 0.02 | -0.15 | 4/22/2024 | 4/25/2024 1:59:02 PM EST |
| 115.00 | 9.70 | 9.90 | 10.10 | +2.00 | +24.70% | 14 | 762 | 0.66 | 0.64 | 0.02 | -0.17 | 4/25/2024 | 4/25/2024 1:59:02 PM EST |
| 120.00 | 7.10 | 7.30 | 7.70 | +1.80 | +30.51% | 75 | 485 | 0.65 | 0.54 | 0.02 | -0.18 | 4/25/2024 | 4/25/2024 1:59:02 PM EST |
| 125.00 | 5.00 | 5.30 | 5.60 | +1.30 | +30.24% | 22 | 676 | 0.64 | 0.43 | 0.02 | -0.18 | 4/25/2024 | 4/25/2024 1:59:02 PM EST |
| 130.00 | 3.40 | 3.60 | 3.55 | +0.75 | +26.79% | 1,026 | 3,905 | 0.64 | 0.34 | 0.02 | -0.16 | 4/25/2024 | 4/25/2024 1:59:02 PM EST |
| 135.00 | 2.30 | 2.45 | 2.30 | +0.15 | +6.98% | 1,025 | 5,011 | 0.63 | 0.25 | 0.02 | -0.14 | 4/25/2024 | 4/25/2024 1:59:02 PM EST |
| 140.00 | 1.45 | 1.65 | 1.60 | +0.32 | +25.00% | 120 | 543 | 0.63 | 0.18 | 0.01 | -0.12 | 4/25/2024 | 4/25/2024 1:59:02 PM EST |
| 145.00 | 0.90 | 1.05 | 1.05 | +0.50 | +90.91% | 1 | 320 | 0.62 | 0.13 | 0.01 | -0.09 | 4/25/2024 | 4/25/2024 1:59:02 PM EST |
| 150.00 | 0.55 | 0.65 | 0.65 | +0.20 | +44.45% | 4 | 405 | 0.62 | 0.09 | 0.01 | -0.07 | 4/25/2024 | 4/25/2024 1:59:02 PM EST |
| 155.00 | 0.30 | 0.45 | 0.40 | +0.35 | +700.00% | 10 | 1,697 | 0.62 | 0.06 | 0.01 | -0.05 | 4/25/2024 | 4/25/2024 1:59:02 PM EST |
| 160.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.59 | 0.04 | 0.00 | -0.04 | 4/19/2024 | 4/25/2024 1:59:02 PM EST |
| 165.00 | 0.00 | 1.25 | 0.12 | 0.00 | 0.00% | 0 | 27 | 0.93 | 0.02 | 0.00 | -0.03 | 4/18/2024 | 4/25/2024 1:59:02 PM EST |
| 170.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 61 | 0.80 | 0.02 | 0.00 | -0.02 | 4/17/2024 | 4/25/2024 1:59:02 PM EST |
| 175.00 | 0.00 | 1.10 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.01 | 0.00 | -0.01 | 3/18/2024 | 4/25/2024 1:59:02 PM EST |
| 180.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,547 | 1.08 | 0.01 | 0.00 | -0.01 | 4/15/2024 | 4/25/2024 1:59:02 PM EST |
| 185.00 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:02 PM EST | |||
| 190.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 29 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:02 PM EST | |||
| 37.50 | 0.00 | 1.15 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | -0.01 | 4/25/2024 1:59:02 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.85 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 4/25/2024 1:59:02 PM EST |
| 42.50 | 0.00 | 1.15 | % | 0 | 1 | 2.86 | 0.00 | 0.00 | -0.01 | 4/25/2024 1:59:02 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.01 | 4/25/2024 1:59:02 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 28 | 2.24 | 0.00 | 0.00 | -0.01 | 2/21/2024 | 4/25/2024 1:59:02 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 2 | 2.13 | 0.00 | 0.00 | -0.01 | 4/25/2024 1:59:02 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.41 | 0.00 | 0.00% | 0 | 13 | 2.18 | 0.00 | 0.00 | -0.01 | 2/21/2024 | 4/25/2024 1:59:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 17 | 1.73 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/25/2024 1:59:02 PM EST |
| 62.50 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 261 | 1.87 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/25/2024 1:59:02 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 94 | 1.03 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/25/2024 1:59:02 PM EST |
| 67.50 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 223 | 1.69 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 4/25/2024 1:59:02 PM EST |
| 70.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 46 | 1.60 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 4/25/2024 1:59:02 PM EST |
| 72.50 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 85 | 1.51 | 0.00 | 0.00 | -0.01 | 2/6/2024 | 4/25/2024 1:59:02 PM EST |
| 75.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 86 | 1.44 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/25/2024 1:59:02 PM EST |
| 77.50 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 96 | 1.17 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/25/2024 1:59:02 PM EST |
| 80.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 126 | 0.90 | -0.01 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 1:59:02 PM EST |
| 82.50 | 0.10 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 228 | 0.88 | -0.01 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 1:59:02 PM EST |
| 85.00 | 0.20 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 326 | 0.85 | -0.02 | 0.00 | -0.03 | 4/19/2024 | 4/25/2024 1:59:02 PM EST |
| 87.50 | 0.15 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 43 | 0.75 | -0.02 | 0.00 | -0.04 | 4/24/2024 | 4/25/2024 1:59:02 PM EST |
| 90.00 | 0.35 | 0.55 | 0.45 | -0.26 | -36.62% | 4 | 82 | 0.74 | -0.03 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 1:59:02 PM EST |
| 92.50 | 0.55 | 0.65 | 0.71 | 0.00 | 0.00% | 0 | 110 | 0.71 | -0.05 | 0.00 | -0.06 | 4/24/2024 | 4/25/2024 1:59:02 PM EST |
| 95.00 | 0.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 109 | 0.69 | -0.07 | 0.01 | -0.07 | 4/24/2024 | 4/25/2024 1:59:02 PM EST |
| 97.50 | 0.95 | 1.10 | 1.05 | -0.23 | -17.97% | 10 | 198 | 0.69 | -0.09 | 0.01 | -0.08 | 4/25/2024 | 4/25/2024 1:59:02 PM EST |
| 100.00 | 1.30 | 1.40 | 1.50 | -0.05 | -3.23% | 2 | 2,798 | 0.67 | -0.12 | 0.01 | -0.10 | 4/25/2024 | 4/25/2024 1:59:02 PM EST |
| 105.00 | 2.20 | 2.35 | 2.20 | -1.10 | -33.34% | 1,077 | 2,610 | 0.67 | -0.18 | 0.01 | -0.13 | 4/25/2024 | 4/25/2024 1:59:02 PM EST |
| 110.00 | 3.50 | 3.80 | 3.40 | -1.00 | -22.73% | 65 | 426 | 0.66 | -0.27 | 0.02 | -0.15 | 4/25/2024 | 4/25/2024 1:59:02 PM EST |
| 115.00 | 5.40 | 5.60 | 5.10 | -1.30 | -20.32% | 1,044 | 5,645 | 0.65 | -0.36 | 0.02 | -0.17 | 4/25/2024 | 4/25/2024 1:59:02 PM EST |
| 120.00 | 7.80 | 8.10 | 7.90 | -2.10 | -21.00% | 735 | 320 | 0.65 | -0.46 | 0.02 | -0.18 | 4/25/2024 | 4/25/2024 1:59:02 PM EST |
| 125.00 | 10.70 | 11.00 | 11.30 | -1.20 | -9.60% | 15 | 576 | 0.64 | -0.57 | 0.02 | -0.18 | 4/25/2024 | 4/25/2024 1:59:02 PM EST |
| 130.00 | 14.10 | 14.60 | 11.70 | 0.00 | 0.00% | 0 | 354 | 0.64 | -0.66 | 0.02 | -0.16 | 4/24/2024 | 4/25/2024 1:59:02 PM EST |
| 135.00 | 17.90 | 18.40 | 19.63 | 0.00 | 0.00% | 0 | 57 | 0.63 | -0.75 | 0.02 | -0.14 | 4/17/2024 | 4/25/2024 1:59:02 PM EST |
| 140.00 | 22.10 | 22.80 | % | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.12 | 4/25/2024 1:59:02 PM EST | |||
| 145.00 | 26.40 | 27.40 | 28.30 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.87 | 0.01 | -0.09 | 4/17/2024 | 4/25/2024 1:59:02 PM EST |
| 150.00 | 31.10 | 32.70 | 25.07 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.91 | 0.01 | -0.07 | 4/4/2024 | 4/25/2024 1:59:02 PM EST |
| 155.00 | 34.50 | 38.00 | % | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.05 | 4/25/2024 1:59:02 PM EST | |||
| 160.00 | 39.30 | 43.10 | % | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.04 | 4/25/2024 1:59:02 PM EST | |||
| 165.00 | 44.30 | 48.20 | % | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.03 | 4/25/2024 1:59:02 PM EST | |||
| 170.00 | 49.30 | 53.20 | % | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.02 | 4/25/2024 1:59:02 PM EST | |||
| 175.00 | 54.40 | 58.20 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 4/25/2024 1:59:02 PM EST | |||
| 180.00 | 59.30 | 63.00 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 4/25/2024 1:59:02 PM EST | |||
| 185.00 | 64.30 | 68.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:59:02 PM EST | |||
| 190.00 | 69.40 | 73.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:59:02 PM EST |