Options Chain for XPO INC COM (XPO) - $193.10 as of 9/4/2026 8:39:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 126.30 | 130.20 | 128.25 | % | 1.97 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 70.00 | 121.20 | 125.20 | 123.20 | 145.29 | 0.00 | 0.00% | 1.76 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 9/4/2026 4:00:02 PM EST |
| 75.00 | 116.20 | 120.30 | 118.25 | % | 1.58 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 80.00 | 111.30 | 115.30 | 113.30 | % | 1.42 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 85.00 | 106.30 | 110.30 | 108.30 | % | 1.27 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 90.00 | 101.30 | 105.50 | 103.40 | 104.52 | 0.00 | 0.00% | 1.15 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:02 PM EST |
| 95.00 | 96.30 | 100.30 | 98.30 | 120.35 | 0.00 | 0.00% | 1.03 | 0 | 20 | 2.59 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 4:00:02 PM EST |
| 100.00 | 91.30 | 95.50 | 93.40 | 113.80 | 0.00 | 0.00% | 0.93 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 4:00:02 PM EST |
| 105.00 | 86.30 | 90.40 | 88.35 | % | 0.84 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 110.00 | 81.30 | 85.40 | 83.35 | % | 0.76 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 115.00 | 76.30 | 80.40 | 78.35 | % | 0.68 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 120.00 | 71.30 | 75.40 | 73.35 | 81.53 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:02 PM EST |
| 125.00 | 66.30 | 70.30 | 68.30 | 61.20 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 130.00 | 61.40 | 65.30 | 63.35 | % | 0.49 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 135.00 | 56.80 | 59.80 | 58.30 | 76.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:02 PM EST |
| 140.00 | 51.70 | 55.40 | 53.55 | 52.75 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 145.00 | 46.90 | 49.80 | 48.35 | 66.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:02 PM EST |
| 150.00 | 41.60 | 45.10 | 43.35 | 61.00 | 0.00 | 0.00% | 0.29 | 0 | 18 | 1.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:02 PM EST |
| 155.00 | 36.60 | 39.80 | 38.20 | 56.00 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:02 PM EST |
| 160.00 | 31.50 | 35.20 | 33.35 | 42.36 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.87 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:02 PM EST |
| 165.00 | 26.90 | 30.20 | 28.55 | 46.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 4:00:02 PM EST |
| 170.00 | 22.00 | 25.10 | 23.55 | 43.31 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.65 | 0.96 | 0.01 | -0.03 | 8/17/2026 | 9/4/2026 4:00:02 PM EST |
| 175.00 | 17.50 | 20.40 | 18.95 | 12.70 | 0.00 | 0.00% | 0.11 | 0 | 71 | 0.58 | 0.90 | 0.01 | -0.07 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 180.00 | 13.20 | 16.00 | 14.60 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.53 | 0.83 | 0.02 | -0.11 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 185.00 | 9.60 | 11.60 | 10.60 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 116 | 0.40 | 0.72 | 0.02 | -0.15 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 190.00 | 6.50 | 8.00 | 7.25 | 3.91 | 0.00 | 0.00% | 0.04 | 0 | 117 | 0.39 | 0.59 | 0.03 | -0.17 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 195.00 | 3.30 | 5.10 | 4.20 | 3.71 | +1.32 | +55.23% | 0.02 | 34 | 136 | 0.35 | 0.45 | 0.03 | -0.18 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 200.00 | 1.75 | 4.10 | 2.93 | 2.75 | +1.21 | +78.58% | 0.01 | 43 | 78 | 0.38 | 0.31 | 0.03 | -0.16 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 210.00 | 0.75 | 1.05 | 0.90 | 0.90 | +0.45 | +100.00% | 0.00 | 10 | 80 | 0.38 | 0.13 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 1.60 | 0.80 | 0.05 | -0.48 | -90.57% | 0.00 | 2 | 288 | 0.42 | 0.05 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.21 | -45.66% | 0.00 | 1 | 107 | 0.54 | 0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.84 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 1.45 | 0.73 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.04 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 1.45 | 0.73 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.14 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 1.45 | 0.73 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.23 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 1.45 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/4/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 1.45 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 1.45 | 0.73 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/4/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 1.45 | 0.73 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/4/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 1.45 | 0.73 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/4/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 6 | 3.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/4/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.45 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 9/4/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.45 | 0.73 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/4/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.45 | 0.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/4/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 1.45 | 0.73 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 539 | 1.30 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 9/4/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.04 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/4/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.01 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.92 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 1.80 | 0.90 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 1.65 | 0.83 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 170.00 | 0.05 | 0.75 | 0.40 | 0.40 | -0.95 | -70.37% | 0.00 | 2 | 4,001 | 0.39 | -0.04 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 175.00 | 0.15 | 1.30 | 0.73 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.37 | -0.10 | 0.01 | -0.07 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 180.00 | 0.65 | 2.70 | 1.68 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 579 | 0.40 | -0.17 | 0.02 | -0.11 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 185.00 | 1.95 | 2.80 | 2.38 | 2.65 | -2.91 | -52.34% | 0.01 | 1 | 48 | 0.36 | -0.28 | 0.02 | -0.15 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 190.00 | 3.20 | 5.20 | 4.20 | 5.60 | -2.40 | -30.00% | 0.02 | 2 | 298 | 0.36 | -0.41 | 0.03 | -0.17 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 195.00 | 5.40 | 7.50 | 6.45 | 8.00 | -4.32 | -35.07% | 0.03 | 1 | 28 | 0.34 | -0.55 | 0.03 | -0.18 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 200.00 | 8.40 | 10.50 | 9.45 | 11.05 | -4.47 | -28.81% | 0.05 | 13 | 44 | 0.32 | -0.69 | 0.03 | -0.16 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 210.00 | 16.30 | 19.00 | 17.65 | 27.58 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.49 | -0.87 | 0.02 | -0.11 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 220.00 | 25.20 | 28.70 | 26.95 | 29.15 | -7.28 | -19.99% | 0.12 | 13 | 20 | 0.62 | -0.95 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 230.00 | 35.60 | 38.50 | 37.05 | 36.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 240.00 | 45.60 | 48.50 | 47.05 | 54.56 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 250.00 | 55.30 | 58.50 | 56.90 | 64.59 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 260.00 | 64.80 | 68.50 | 66.65 | 58.07 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:02 PM EST |
| 270.00 | 75.20 | 79.00 | 77.10 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 280.00 | 84.90 | 88.80 | 86.85 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 290.00 | 95.20 | 99.00 | 97.10 | % | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 300.00 | 104.90 | 108.60 | 106.75 | % | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 310.00 | 115.50 | 118.30 | 116.90 | % | 0.38 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 320.00 | 124.90 | 128.50 | 126.70 | % | 0.40 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 330.00 | 134.80 | 138.50 | 136.65 | % | 0.41 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 340.00 | 144.90 | 148.80 | 146.85 | % | 0.43 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST |