Options Chain for XPO INC COM (XPO) - $183.21 as of 10/23/2026 8:23:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 87.10 | 90.60 | 88.85 | % | 0.94 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 100.00 | 82.00 | 85.80 | 83.90 | % | 0.84 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 105.00 | 77.00 | 80.60 | 78.80 | % | 0.75 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 110.00 | 72.10 | 75.80 | 73.95 | % | 0.67 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 115.00 | 67.10 | 70.70 | 68.90 | 87.90 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/23/2026 4:00:00 PM EST |
| 120.00 | 62.10 | 65.80 | 63.95 | % | 0.53 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 10/23/2026 4:00:00 PM EST | |||
| 125.00 | 57.20 | 60.90 | 59.05 | 62.80 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.10 | 1.00 | 0.00 | -0.01 | 9/2/2026 | 10/23/2026 4:00:00 PM EST |
| 130.00 | 52.30 | 55.80 | 54.05 | % | 0.42 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 10/23/2026 4:00:00 PM EST | |||
| 135.00 | 47.40 | 51.00 | 49.20 | 67.92 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.93 | 0.98 | 0.00 | -0.02 | 8/10/2026 | 10/23/2026 4:00:00 PM EST |
| 140.00 | 42.50 | 46.20 | 44.35 | 60.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.87 | 0.97 | 0.00 | -0.03 | 8/6/2026 | 10/23/2026 4:00:00 PM EST |
| 145.00 | 37.80 | 41.50 | 39.65 | 36.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.06 | 9/29/2026 | 10/23/2026 4:00:00 PM EST |
| 150.00 | 33.10 | 36.80 | 34.95 | 40.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.75 | 0.92 | 0.01 | -0.08 | 10/20/2026 | 10/23/2026 4:00:00 PM EST |
| 155.00 | 28.70 | 32.10 | 30.40 | % | 0.20 | 0 | 0 | 0.69 | 0.89 | 0.01 | -0.09 | 10/23/2026 4:00:00 PM EST | |||
| 160.00 | 23.80 | 27.90 | 25.85 | 37.09 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.66 | 0.86 | 0.01 | -0.11 | 9/8/2026 | 10/23/2026 4:00:00 PM EST |
| 165.00 | 20.10 | 23.80 | 21.95 | 21.62 | -3.88 | -15.22% | 0.13 | 1 | 14 | 0.51 | 0.80 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 170.00 | 16.40 | 19.60 | 18.00 | 17.87 | -6.64 | -27.10% | 0.11 | 1 | 15 | 0.50 | 0.74 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 175.00 | 13.50 | 16.20 | 14.85 | 20.24 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.50 | 0.67 | 0.02 | -0.16 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 180.00 | 10.40 | 13.00 | 11.70 | 10.60 | -5.56 | -34.41% | 0.07 | 4 | 32 | 0.49 | 0.59 | 0.02 | -0.17 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 185.00 | 7.80 | 10.00 | 8.90 | 8.40 | -5.10 | -37.78% | 0.05 | 30 | 67 | 0.47 | 0.50 | 0.02 | -0.17 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 190.00 | 5.60 | 7.70 | 6.65 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 122 | 0.46 | 0.42 | 0.02 | -0.16 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 195.00 | 3.90 | 6.10 | 5.00 | 7.43 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.46 | 0.34 | 0.02 | -0.15 | 10/20/2026 | 10/23/2026 4:00:00 PM EST |
| 200.00 | 3.20 | 4.50 | 3.85 | 4.00 | -2.79 | -41.09% | 0.02 | 1 | 49 | 0.47 | 0.26 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 210.00 | 0.90 | 2.40 | 1.65 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.44 | 0.15 | 0.01 | -0.09 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 220.00 | 0.20 | 1.60 | 0.90 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.44 | 0.07 | 0.01 | -0.05 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.58 | 0.03 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 1.25 | 0.63 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.66 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/23/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 1.65 | 0.83 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.79 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/23/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/23/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 1.45 | 0.73 | 11.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 10/23/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 1.45 | 0.73 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/23/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 1.45 | 0.73 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/23/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 1.45 | 0.73 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/23/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 1.45 | 0.73 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/23/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 1.45 | 0.73 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/23/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.70 | 0.85 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 10/23/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 10/23/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.97 | -0.01 | 0.00 | -0.01 | 10/16/2026 | 10/23/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | -0.02 | 0.00 | -0.02 | 10/12/2026 | 10/23/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | -0.03 | 0.00 | -0.03 | 9/21/2026 | 10/23/2026 4:00:00 PM EST |
| 145.00 | 0.05 | 2.10 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4,246 | 0.55 | -0.05 | 0.00 | -0.06 | 10/16/2026 | 10/23/2026 4:00:00 PM EST |
| 150.00 | 0.10 | 1.65 | 0.88 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.48 | -0.08 | 0.01 | -0.08 | 10/15/2026 | 10/23/2026 4:00:00 PM EST |
| 155.00 | 0.45 | 2.55 | 1.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.51 | -0.11 | 0.01 | -0.09 | 10/15/2026 | 10/23/2026 4:00:00 PM EST |
| 160.00 | 1.10 | 3.50 | 2.30 | 5.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.14 | 0.01 | -0.11 | 7/15/2026 | 10/23/2026 4:00:00 PM EST |
| 165.00 | 1.60 | 4.40 | 3.00 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.49 | -0.20 | 0.01 | -0.13 | 9/25/2026 | 10/23/2026 4:00:00 PM EST |
| 170.00 | 2.75 | 4.60 | 3.68 | 3.75 | +0.98 | +35.38% | 0.02 | 8 | 37 | 0.45 | -0.26 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 175.00 | 4.80 | 6.50 | 5.65 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.47 | -0.33 | 0.02 | -0.16 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 180.00 | 6.80 | 8.10 | 7.45 | 7.30 | +2.00 | +37.74% | 0.04 | 3 | 122 | 0.46 | -0.41 | 0.02 | -0.17 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 185.00 | 8.90 | 11.90 | 10.40 | 9.34 | 0.00 | 0.00% | 0.06 | 0 | 397 | 0.48 | -0.50 | 0.02 | -0.17 | 10/20/2026 | 10/23/2026 4:00:00 PM EST |
| 190.00 | 11.70 | 14.70 | 13.20 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.47 | -0.58 | 0.02 | -0.16 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 195.00 | 14.90 | 17.90 | 16.40 | 14.60 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.46 | -0.66 | 0.02 | -0.15 | 8/31/2026 | 10/23/2026 4:00:00 PM EST |
| 200.00 | 18.40 | 21.00 | 19.70 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.44 | -0.74 | 0.01 | -0.14 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 210.00 | 26.60 | 29.60 | 28.10 | 22.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.41 | -0.85 | 0.01 | -0.09 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 220.00 | 35.20 | 38.60 | 36.90 | 44.45 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.61 | -0.93 | 0.01 | -0.05 | 9/25/2026 | 10/23/2026 4:00:00 PM EST |
| 230.00 | 44.60 | 48.50 | 46.55 | 47.30 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.70 | -0.97 | 0.00 | -0.03 | 10/5/2026 | 10/23/2026 4:00:00 PM EST |
| 240.00 | 54.70 | 58.70 | 56.70 | 67.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 9/16/2026 | 10/23/2026 4:00:00 PM EST |
| 250.00 | 64.50 | 68.30 | 66.40 | 73.19 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 9/25/2026 | 10/23/2026 4:00:00 PM EST |
| 260.00 | 74.50 | 78.50 | 76.50 | 87.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 4:00:00 PM EST |
| 270.00 | 84.50 | 88.20 | 86.35 | 61.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/23/2026 4:00:00 PM EST |
| 280.00 | 94.50 | 98.20 | 96.35 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 290.00 | 104.50 | 108.20 | 106.35 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 300.00 | 114.50 | 118.20 | 116.35 | % | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 310.00 | 124.50 | 128.20 | 126.35 | % | 0.41 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 320.00 | 134.50 | 138.20 | 136.35 | 116.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/23/2026 4:00:00 PM EST |
| 330.00 | 144.50 | 148.20 | 146.35 | % | 0.44 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 340.00 | 154.50 | 158.20 | 156.35 | % | 0.46 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST |