Options Chain for XPO INC COM (XPO) - $213.04 as of 4/10/2026 5:35:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 138.00 | 142.10 | 140.05 | 129.00 | 0.00 | 0.00% | 2.00 | 0 | 2 | 6.23 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:01 AM EST |
| 75.00 | 132.70 | 137.10 | 134.90 | 124.00 | 0.00 | 0.00% | 1.80 | 0 | 1 | 5.87 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:01 AM EST |
| 80.00 | 127.90 | 132.10 | 130.00 | % | 1.62 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 85.00 | 122.90 | 127.10 | 125.00 | % | 1.47 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 90.00 | 117.80 | 122.10 | 119.95 | % | 1.33 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 95.00 | 112.90 | 117.10 | 115.00 | % | 1.21 | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 100.00 | 107.90 | 112.10 | 110.00 | % | 1.10 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 105.00 | 102.70 | 107.10 | 104.90 | % | 1.00 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 110.00 | 98.00 | 102.10 | 100.05 | 95.50 | 0.00 | 0.00% | 0.91 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:01 AM EST |
| 115.00 | 93.40 | 97.10 | 95.25 | % | 0.83 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 120.00 | 87.70 | 92.10 | 89.90 | % | 0.75 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 125.00 | 83.10 | 87.10 | 85.10 | 76.05 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:01 AM EST |
| 130.00 | 77.60 | 82.10 | 79.85 | % | 0.61 | 0 | 6 | 3.11 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 135.00 | 73.00 | 77.10 | 75.05 | % | 0.56 | 0 | 8 | 3.02 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 140.00 | 67.70 | 72.10 | 69.90 | 49.50 | 0.00 | 0.00% | 0.50 | 0 | 9 | 2.64 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:01 AM EST |
| 145.00 | 63.00 | 67.10 | 65.05 | 44.55 | 0.00 | 0.00% | 0.45 | 0 | 43 | 2.66 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:01 AM EST |
| 150.00 | 57.90 | 62.10 | 60.00 | % | 0.40 | 0 | 39 | 2.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 155.00 | 53.10 | 57.10 | 55.10 | % | 0.36 | 0 | 20 | 2.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 160.00 | 47.90 | 52.10 | 50.00 | % | 0.31 | 0 | 31 | 1.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 165.00 | 43.20 | 47.10 | 45.15 | 47.00 | 0.00 | 0.00% | 0.27 | 0 | 44 | 1.79 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 170.00 | 38.40 | 42.20 | 40.30 | 39.50 | -4.10 | -9.41% | 0.24 | 5 | 98 | 1.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 175.00 | 33.20 | 37.20 | 35.20 | 40.10 | 0.00 | 0.00% | 0.20 | 0 | 106 | 1.53 | 1.00 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 180.00 | 28.80 | 32.10 | 30.45 | % | 0.17 | 0 | 109 | 1.38 | 0.99 | 0.00 | -0.05 | 4/13/2026 9:59:01 AM EST | |||
| 185.00 | 23.80 | 27.30 | 25.55 | 13.60 | 0.00 | 0.00% | 0.14 | 0 | 71 | 1.21 | 0.98 | 0.00 | -0.09 | 3/24/2026 | 4/13/2026 9:59:01 AM EST |
| 190.00 | 19.10 | 22.50 | 20.80 | 25.00 | 0.00 | 0.00% | 0.11 | 0 | 259 | 1.06 | 0.94 | 0.01 | -0.19 | 4/8/2026 | 4/13/2026 9:59:01 AM EST |
| 195.00 | 14.30 | 18.00 | 16.15 | 20.30 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.96 | 0.89 | 0.01 | -0.31 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 200.00 | 10.00 | 13.50 | 11.75 | 14.70 | 0.00 | 0.00% | 0.06 | 0 | 427 | 0.82 | 0.81 | 0.02 | -0.44 | 4/8/2026 | 4/13/2026 9:59:01 AM EST |
| 210.00 | 3.80 | 5.40 | 4.60 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 446 | 0.53 | 0.54 | 0.03 | -0.57 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 220.00 | 0.00 | 1.80 | 0.90 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.48 | 0.23 | 0.03 | -0.40 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 230.00 | 0.00 | 1.05 | 0.53 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.68 | 0.05 | 0.01 | -0.15 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.85 | 0.01 | 0.00 | -0.03 | 4/8/2026 | 4/13/2026 9:59:01 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 4.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.18 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:59:01 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 41 | 3.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 3.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 3.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 42 | 3.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 83 | 3.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:01 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 29 | 2.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 1.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 155.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:01 AM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.61 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:01 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.32 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.17 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.03 | -0.01 | 0.00 | -0.05 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.95 | -0.02 | 0.00 | -0.09 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 190.00 | 0.00 | 2.05 | 1.03 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.76 | -0.06 | 0.01 | -0.19 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 195.00 | 0.70 | 2.25 | 1.48 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 671 | 0.67 | -0.11 | 0.01 | -0.31 | 4/8/2026 | 4/13/2026 9:59:01 AM EST |
| 200.00 | 0.65 | 2.20 | 1.43 | 1.29 | -0.11 | -7.86% | 0.01 | 16 | 143 | 0.52 | -0.19 | 0.02 | -0.44 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 210.00 | 2.80 | 5.60 | 4.20 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.53 | -0.46 | 0.03 | -0.57 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 220.00 | 9.30 | 13.00 | 11.15 | % | 0.05 | 0 | 1 | 0.77 | -0.77 | 0.03 | -0.40 | 4/13/2026 9:59:01 AM EST | |||
| 230.00 | 18.20 | 22.20 | 20.20 | % | 0.09 | 0 | 0 | 0.95 | -0.95 | 0.01 | -0.15 | 4/13/2026 9:59:01 AM EST | |||
| 240.00 | 28.00 | 31.80 | 29.90 | % | 0.12 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.03 | 4/13/2026 9:59:01 AM EST | |||
| 250.00 | 38.00 | 42.40 | 40.20 | % | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 260.00 | 48.00 | 51.70 | 49.85 | 54.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:01 AM EST |
| 270.00 | 58.00 | 62.00 | 60.00 | 64.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:01 AM EST |
| 280.00 | 68.00 | 71.90 | 69.95 | % | 0.25 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 290.00 | 78.00 | 82.00 | 80.00 | % | 0.28 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 300.00 | 88.00 | 91.80 | 89.90 | % | 0.30 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST |