Options Chain for XPO INC COM (XPO) - $135.69 as of 7/25/2025 1:26:24 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 | 87.20 | 90.70 | 88.95 | % | 1.87 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:48 PM EST | |||
| 50.00 | 84.60 | 88.20 | 86.40 | % | 1.73 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:48 PM EST | |||
| 55.00 | 79.70 | 83.10 | 81.40 | % | 1.48 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:48 PM EST | |||
| 60.00 | 74.70 | 78.30 | 76.50 | 61.00 | 0.00 | 0.00% | 1.27 | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/25/2025 12:43:48 PM EST |
| 65.00 | 69.70 | 72.90 | 71.30 | % | 1.10 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:48 PM EST | |||
| 70.00 | 64.90 | 68.20 | 66.55 | 51.95 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 12:43:48 PM EST |
| 75.00 | 60.00 | 63.20 | 61.60 | % | 0.82 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:48 PM EST | |||
| 80.00 | 54.70 | 58.30 | 56.50 | 51.79 | 0.00 | 0.00% | 0.71 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:43:48 PM EST |
| 85.00 | 49.60 | 53.00 | 51.30 | 46.80 | 0.00 | 0.00% | 0.60 | 0 | 12 | 1.60 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:43:48 PM EST |
| 87.50 | 47.80 | 50.70 | 49.25 | % | 0.56 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 7/25/2025 12:43:48 PM EST | |||
| 90.00 | 44.80 | 48.40 | 46.60 | 20.60 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.42 | 1.00 | 0.00 | -0.02 | 4/30/2025 | 7/25/2025 12:43:48 PM EST |
| 92.50 | 42.40 | 45.40 | 43.90 | % | 0.47 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 7/25/2025 12:43:48 PM EST | |||
| 95.00 | 39.90 | 43.20 | 41.55 | 31.42 | 0.00 | 0.00% | 0.44 | 0 | 19 | 1.27 | 0.99 | 0.00 | -0.02 | 6/25/2025 | 7/25/2025 12:43:48 PM EST |
| 97.50 | 38.50 | 40.10 | 39.30 | 17.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.18 | 0.99 | 0.00 | -0.03 | 4/30/2025 | 7/25/2025 12:43:48 PM EST |
| 100.00 | 35.00 | 37.50 | 36.25 | 27.50 | 0.00 | 0.00% | 0.36 | 0 | 19 | 1.09 | 0.98 | 0.00 | -0.04 | 6/11/2025 | 7/25/2025 12:43:48 PM EST |
| 105.00 | 29.90 | 33.60 | 31.75 | 23.13 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.98 | 0.96 | 0.00 | -0.05 | 5/21/2025 | 7/25/2025 12:43:48 PM EST |
| 110.00 | 25.30 | 28.40 | 26.85 | 26.40 | 0.00 | 0.00% | 0.24 | 0 | 53 | 0.81 | 0.93 | 0.01 | -0.08 | 7/24/2025 | 7/25/2025 12:43:48 PM EST |
| 115.00 | 21.20 | 23.30 | 22.25 | 12.69 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.80 | 0.88 | 0.01 | -0.11 | 6/23/2025 | 7/25/2025 12:43:48 PM EST |
| 120.00 | 17.50 | 19.20 | 18.35 | 14.13 | 0.00 | 0.00% | 0.15 | 0 | 380 | 0.57 | 0.82 | 0.01 | -0.14 | 7/18/2025 | 7/25/2025 12:43:48 PM EST |
| 125.00 | 13.60 | 15.20 | 14.40 | 12.71 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.53 | 0.75 | 0.02 | -0.16 | 7/23/2025 | 7/25/2025 12:43:48 PM EST |
| 130.00 | 10.10 | 11.30 | 10.70 | 10.70 | 0.00 | 0.00% | 0.08 | 0 | 385 | 0.55 | 0.65 | 0.02 | -0.17 | 7/24/2025 | 7/25/2025 12:43:48 PM EST |
| 135.00 | 7.50 | 8.30 | 7.90 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 319 | 0.54 | 0.55 | 0.02 | -0.17 | 7/24/2025 | 7/25/2025 12:43:48 PM EST |
| 140.00 | 4.80 | 5.50 | 5.15 | 5.20 | +0.20 | +4.00% | 0.04 | 9 | 120 | 0.52 | 0.43 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 12:43:48 PM EST |
| 145.00 | 3.20 | 3.60 | 3.40 | 4.00 | +0.50 | +14.29% | 0.02 | 22 | 125 | 0.51 | 0.31 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 12:43:48 PM EST |
| 150.00 | 1.95 | 2.25 | 2.10 | 2.50 | +0.42 | +20.20% | 0.01 | 2 | 154 | 0.49 | 0.22 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 12:43:48 PM EST |
| 155.00 | 1.05 | 1.35 | 1.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.48 | 0.14 | 0.01 | -0.08 | 7/24/2025 | 7/25/2025 12:43:48 PM EST |
| 160.00 | 0.55 | 0.95 | 0.75 | 0.70 | +0.10 | +16.67% | 0.00 | 10 | 129 | 0.47 | 0.08 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 12:43:48 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | 0.05 | 0.01 | -0.04 | 7/7/2025 | 7/25/2025 12:43:48 PM EST |
| 170.00 | 0.10 | 0.75 | 0.43 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.54 | 0.03 | 0.00 | -0.02 | 7/17/2025 | 7/25/2025 12:43:48 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.01 | 0.00 | -0.01 | 2/19/2025 | 7/25/2025 12:43:48 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 7/25/2025 12:43:48 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/25/2025 12:43:48 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:48 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:48 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:48 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:48 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/25/2025 12:43:48 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 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/25/2025 12:43:48 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:48 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:48 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 12:43:48 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:48 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.65 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/25/2025 12:43:48 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/25/2025 12:43:48 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/25/2025 12:43:48 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/25/2025 12:43:48 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 7/25/2025 12:43:48 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.10 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 7/25/2025 12:43:48 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 5.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 7/25/2025 12:43:48 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.84 | -0.01 | 0.00 | -0.02 | 6/24/2025 | 7/25/2025 12:43:48 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.92 | -0.01 | 0.00 | -0.03 | 6/6/2025 | 7/25/2025 12:43:48 PM EST |
| 100.00 | 0.10 | 0.70 | 0.40 | 0.24 | +0.13 | +118.19% | 0.00 | 1 | 141 | 0.73 | -0.02 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 12:43:48 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.75 | -0.04 | 0.00 | -0.05 | 7/11/2025 | 7/25/2025 12:43:48 PM EST |
| 110.00 | 0.40 | 0.70 | 0.55 | 0.95 | +0.30 | +46.16% | 0.01 | 65 | 379 | 0.59 | -0.07 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 12:43:48 PM EST |
| 115.00 | 0.75 | 1.40 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.62 | -0.12 | 0.01 | -0.11 | 7/23/2025 | 7/25/2025 12:43:48 PM EST |
| 120.00 | 1.30 | 1.70 | 1.50 | 1.90 | +0.09 | +4.98% | 0.01 | 49 | 83 | 0.55 | -0.18 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 12:43:48 PM EST |
| 125.00 | 2.40 | 3.00 | 2.70 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.56 | -0.25 | 0.02 | -0.16 | 7/22/2025 | 7/25/2025 12:43:48 PM EST |
| 130.00 | 3.80 | 4.70 | 4.25 | 4.43 | -0.39 | -8.10% | 0.03 | 1 | 55 | 0.53 | -0.35 | 0.02 | -0.17 | 7/25/2025 | 7/25/2025 12:43:48 PM EST |
| 135.00 | 5.80 | 6.90 | 6.35 | 6.58 | -0.02 | -0.31% | 0.05 | 1 | 19 | 0.53 | -0.45 | 0.02 | -0.17 | 7/25/2025 | 7/25/2025 12:43:48 PM EST |
| 140.00 | 8.20 | 9.30 | 8.75 | 12.30 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.51 | -0.57 | 0.02 | -0.16 | 7/14/2025 | 7/25/2025 12:43:48 PM EST |
| 145.00 | 11.40 | 13.00 | 12.20 | 42.90 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.54 | -0.69 | 0.02 | -0.14 | 4/30/2025 | 7/25/2025 12:43:48 PM EST |
| 150.00 | 14.60 | 17.20 | 15.90 | 17.89 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.52 | -0.78 | 0.02 | -0.11 | 2/11/2025 | 7/25/2025 12:43:48 PM EST |
| 155.00 | 18.40 | 21.20 | 19.80 | 62.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.08 | 4/8/2025 | 7/25/2025 12:43:48 PM EST |
| 160.00 | 23.20 | 25.80 | 24.50 | 36.66 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.06 | 2/21/2025 | 7/25/2025 12:43:48 PM EST |
| 165.00 | 28.30 | 30.40 | 29.35 | % | 0.18 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.04 | 7/25/2025 12:43:48 PM EST | |||
| 170.00 | 32.00 | 35.60 | 33.80 | % | 0.20 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 7/25/2025 12:43:48 PM EST | |||
| 175.00 | 37.20 | 40.60 | 38.90 | % | 0.22 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 7/25/2025 12:43:48 PM EST | |||
| 180.00 | 41.90 | 45.70 | 43.80 | % | 0.24 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 7/25/2025 12:43:48 PM EST | |||
| 185.00 | 47.10 | 50.70 | 48.90 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:48 PM EST | |||
| 190.00 | 52.10 | 55.70 | 53.90 | 56.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 7/25/2025 12:43:48 PM EST |
| 195.00 | 56.80 | 60.60 | 58.70 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:48 PM EST | |||
| 200.00 | 61.90 | 65.70 | 63.80 | % | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:48 PM EST | |||
| 210.00 | 71.90 | 75.60 | 73.75 | % | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:48 PM EST | |||
| 220.00 | 82.00 | 85.70 | 83.85 | % | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:48 PM EST |