Options Chain for XPO INC COM (XPO) - $102.72 as of 9/6/2024 3:17:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.90 | 49.10 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 60.00 | 39.70 | 43.90 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 65.00 | 34.70 | 39.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 70.00 | 29.70 | 34.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 75.00 | 24.80 | 29.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 80.00 | 19.80 | 24.20 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 85.00 | 15.10 | 19.20 | 27.03 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.96 | 0.01 | -0.04 | 8/7/2024 | 9/6/2024 4:00:01 PM EST |
| 90.00 | 12.20 | 13.10 | 10.70 | -12.14 | -53.16% | 2 | 11 | 0.49 | 0.90 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 95.00 | 8.00 | 8.50 | 9.45 | +0.57 | +6.42% | 1 | 354 | 0.50 | 0.78 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 97.50 | 6.30 | 6.50 | 6.20 | % | 4 | 0 | 0.49 | 0.70 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 4:00:01 PM EST | |
| 100.00 | 4.60 | 4.90 | 4.50 | -0.60 | -11.77% | 25 | 360 | 0.48 | 0.60 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 105.00 | 2.25 | 2.45 | 2.05 | -0.75 | -26.79% | 84 | 369 | 0.46 | 0.39 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 110.00 | 0.90 | 1.10 | 0.75 | -0.32 | -29.91% | 45 | 343 | 0.45 | 0.21 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 115.00 | 0.35 | 0.45 | 0.27 | -0.13 | -32.50% | 1 | 601 | 0.46 | 0.10 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 120.00 | 0.05 | 0.70 | 0.25 | -0.05 | -16.67% | 3 | 1,939 | 0.52 | 0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 125.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4,108 | 0.63 | 0.02 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 97 | 2,910 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 135.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 3 | 502 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 140.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 287 | 1.08 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 29 | 1.17 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 150.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:01 PM EST |
| 155.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:01 PM EST |
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 398 | 1.04 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:01 PM EST |
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.09 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 9/6/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.76 | -0.01 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 85.00 | 0.10 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 60 | 0.55 | -0.04 | 0.01 | -0.04 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 90.00 | 0.45 | 0.55 | 0.63 | +0.08 | +14.55% | 12 | 154 | 0.52 | -0.10 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 95.00 | 1.15 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 208 | 0.48 | -0.22 | 0.03 | -0.11 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 97.50 | 1.80 | 2.00 | 2.55 | % | 8 | 0 | 0.48 | -0.30 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 4:00:01 PM EST | |
| 100.00 | 2.70 | 2.95 | 3.60 | +0.65 | +22.04% | 19 | 394 | 0.47 | -0.40 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 105.00 | 5.30 | 5.50 | 6.30 | +0.65 | +11.51% | 61 | 1,684 | 0.45 | -0.61 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 110.00 | 8.80 | 9.20 | 11.00 | +3.75 | +51.73% | 5 | 615 | 0.45 | -0.79 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 115.00 | 11.40 | 15.40 | 15.70 | +2.07 | +15.19% | 2 | 749 | 0.57 | -0.90 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 120.00 | 16.60 | 20.10 | 19.75 | 0.00 | 0.00% | 0 | 334 | 0.95 | -0.96 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 125.00 | 21.30 | 25.30 | 20.76 | 0.00 | 0.00% | 0 | 7 | 1.11 | -0.98 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 130.00 | 26.00 | 30.30 | 9.30 | 0.00 | 0.00% | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 135.00 | 31.30 | 35.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 140.00 | 36.30 | 40.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 145.00 | 41.30 | 45.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 150.00 | 46.30 | 50.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 155.00 | 51.20 | 55.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 160.00 | 56.00 | 60.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 165.00 | 61.00 | 65.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 170.00 | 66.00 | 70.50 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 175.00 | 71.00 | 75.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |