Options Chain for XPO INC COM (XPO) - $124.75 as of 10/29/2025 9:28:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 75.50 | 79.40 | 77.45 | % | 1.63 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 50.00 | 73.00 | 76.90 | 74.95 | % | 1.50 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 55.00 | 68.10 | 71.90 | 70.00 | % | 1.27 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 60.00 | 63.10 | 66.90 | 65.00 | % | 1.08 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 65.00 | 58.10 | 62.00 | 60.05 | % | 0.92 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 70.00 | 53.10 | 57.00 | 55.05 | 61.05 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/29/2025 4:00:03 PM EST |
| 75.00 | 48.10 | 52.00 | 50.05 | % | 0.67 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 80.00 | 43.10 | 47.00 | 45.05 | 22.91 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.43 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 10/29/2025 4:00:03 PM EST |
| 85.00 | 38.30 | 42.10 | 40.20 | % | 0.47 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 10/29/2025 4:00:03 PM EST | |||
| 87.50 | 35.70 | 39.60 | 37.65 | % | 0.43 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.03 | 10/29/2025 4:00:03 PM EST | |||
| 90.00 | 33.30 | 37.20 | 35.25 | 18.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.16 | 0.97 | 0.00 | -0.03 | 4/8/2025 | 10/29/2025 4:00:03 PM EST |
| 92.50 | 30.90 | 34.80 | 32.85 | % | 0.36 | 0 | 0 | 1.11 | 0.96 | 0.00 | -0.04 | 10/29/2025 4:00:03 PM EST | |||
| 95.00 | 29.10 | 32.40 | 30.75 | % | 0.32 | 0 | 0 | 1.05 | 0.94 | 0.00 | -0.06 | 10/29/2025 4:00:03 PM EST | |||
| 97.50 | 26.20 | 30.10 | 28.15 | % | 0.29 | 0 | 0 | 1.01 | 0.93 | 0.01 | -0.07 | 10/29/2025 4:00:03 PM EST | |||
| 100.00 | 24.50 | 27.80 | 26.15 | % | 0.26 | 0 | 0 | 0.98 | 0.90 | 0.01 | -0.08 | 10/29/2025 4:00:03 PM EST | |||
| 105.00 | 21.00 | 23.60 | 22.30 | 32.07 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.78 | 0.85 | 0.01 | -0.11 | 9/11/2025 | 10/29/2025 4:00:03 PM EST |
| 110.00 | 15.70 | 19.50 | 17.60 | 17.40 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.65 | 0.79 | 0.01 | -0.14 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 115.00 | 13.70 | 15.60 | 14.65 | 14.90 | -1.60 | -9.70% | 0.13 | 2 | 28 | 0.74 | 0.71 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 120.00 | 10.60 | 11.40 | 11.00 | 10.80 | +0.10 | +0.94% | 0.09 | 3 | 21 | 0.68 | 0.62 | 0.02 | -0.18 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 125.00 | 7.90 | 8.70 | 8.30 | 8.40 | +1.40 | +20.00% | 0.07 | 22 | 50 | 0.67 | 0.53 | 0.02 | -0.18 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 130.00 | 5.60 | 6.50 | 6.05 | 6.18 | +1.09 | +21.42% | 0.05 | 63 | 480 | 0.66 | 0.43 | 0.02 | -0.18 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 135.00 | 3.80 | 4.40 | 4.10 | 4.39 | +0.89 | +25.43% | 0.03 | 24 | 478 | 0.63 | 0.33 | 0.02 | -0.16 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 140.00 | 2.55 | 3.00 | 2.78 | 2.80 | +0.46 | +19.66% | 0.02 | 58 | 675 | 0.62 | 0.24 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 145.00 | 0.45 | 2.20 | 1.33 | 1.93 | -0.12 | -5.86% | 0.01 | 75 | 166 | 0.53 | 0.15 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 150.00 | 0.75 | 2.25 | 1.50 | 1.12 | +0.17 | +17.90% | 0.01 | 2 | 265 | 0.64 | 0.10 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 155.00 | 0.05 | 0.95 | 0.50 | 0.76 | +0.26 | +52.00% | 0.00 | 1 | 378 | 0.51 | 0.05 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 160.00 | 0.15 | 1.10 | 0.63 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.62 | 0.03 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 165.00 | 0.10 | 2.25 | 1.18 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.74 | 0.02 | 0.00 | -0.02 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.03 | 0.01 | 0.00 | -0.01 | 9/30/2025 | 10/29/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/29/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/29/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 4.69 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/29/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/29/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.68 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/29/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.51 | -0.01 | 0.00 | -0.01 | 9/24/2025 | 10/29/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 10/29/2025 4:00:03 PM EST |
| 87.50 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.29 | -0.02 | 0.00 | -0.03 | 10/16/2025 | 10/29/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 2.30 | 1.15 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 481 | 1.22 | -0.03 | 0.00 | -0.03 | 8/8/2025 | 10/29/2025 4:00:03 PM EST |
| 92.50 | 0.00 | 2.40 | 1.20 | 5.32 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.16 | -0.04 | 0.00 | -0.04 | 6/3/2025 | 10/29/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.40 | +0.15 | +60.00% | 0.00 | 3 | 216 | 0.96 | -0.06 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 97.50 | 0.00 | 2.65 | 1.33 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.05 | -0.07 | 0.01 | -0.07 | 7/31/2025 | 10/29/2025 4:00:03 PM EST |
| 100.00 | 0.10 | 2.70 | 1.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.71 | -0.10 | 0.01 | -0.08 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 105.00 | 1.05 | 1.60 | 1.33 | 1.30 | +0.54 | +71.06% | 0.01 | 13 | 179 | 0.64 | -0.15 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 110.00 | 2.10 | 2.75 | 2.43 | 2.23 | +0.23 | +11.50% | 0.02 | 17 | 296 | 0.65 | -0.21 | 0.01 | -0.14 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 115.00 | 3.60 | 4.90 | 4.25 | 3.50 | +0.26 | +8.03% | 0.04 | 7 | 230 | 0.69 | -0.29 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 120.00 | 5.50 | 6.20 | 5.85 | 5.30 | -0.20 | -3.64% | 0.05 | 53 | 283 | 0.66 | -0.38 | 0.02 | -0.18 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 125.00 | 7.70 | 8.40 | 8.05 | 7.60 | -0.40 | -5.00% | 0.06 | 59 | 261 | 0.64 | -0.47 | 0.02 | -0.18 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 130.00 | 8.90 | 11.10 | 10.00 | 10.10 | -0.20 | -1.95% | 0.08 | 22 | 126 | 0.56 | -0.57 | 0.02 | -0.18 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 135.00 | 12.40 | 15.50 | 13.95 | 13.00 | -0.70 | -5.11% | 0.10 | 26 | 75 | 0.60 | -0.67 | 0.02 | -0.16 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 140.00 | 15.50 | 19.20 | 17.35 | 17.30 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.54 | -0.76 | 0.02 | -0.13 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 145.00 | 19.70 | 23.40 | 21.55 | 19.90 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.69 | -0.85 | 0.01 | -0.09 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 150.00 | 24.10 | 26.90 | 25.50 | 25.40 | +6.90 | +37.30% | 0.17 | 1 | 6 | 0.71 | -0.90 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 155.00 | 28.70 | 32.10 | 30.40 | % | 0.20 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.04 | 10/29/2025 4:00:03 PM EST | |||
| 160.00 | 33.50 | 36.80 | 35.15 | % | 0.22 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 10/29/2025 4:00:03 PM EST | |||
| 165.00 | 38.30 | 41.50 | 39.90 | % | 0.24 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 10/29/2025 4:00:03 PM EST | |||
| 170.00 | 43.20 | 47.10 | 45.15 | % | 0.27 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 175.00 | 48.20 | 51.30 | 49.75 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 180.00 | 53.00 | 57.00 | 55.00 | 54.30 | % | 0.31 | 1 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST | |
| 185.00 | 58.10 | 61.30 | 59.70 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 190.00 | 63.20 | 66.10 | 64.65 | 64.30 | % | 0.34 | 1 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST | |
| 195.00 | 68.10 | 71.50 | 69.80 | % | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 200.00 | 73.10 | 76.20 | 74.65 | % | 0.37 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST |