Options Chain for XPO INC COM (XPO) - $183.49 as of 10/6/2026 8:47:34 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 | 86.90 | 90.50 | 88.70 | % | 0.93 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 100.00 | 81.90 | 85.60 | 83.75 | % | 0.84 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 105.00 | 77.00 | 80.60 | 78.80 | % | 0.75 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 110.00 | 72.00 | 75.70 | 73.85 | % | 0.67 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 10/6/2026 3:59:58 PM EST | |||
| 115.00 | 67.10 | 70.70 | 68.90 | 87.90 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 10/6/2026 3:59:58 PM EST |
| 120.00 | 62.20 | 66.00 | 64.10 | % | 0.53 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 10/6/2026 3:59:58 PM EST | |||
| 125.00 | 57.30 | 60.90 | 59.10 | 62.80 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.87 | 0.99 | 0.00 | -0.02 | 9/2/2026 | 10/6/2026 3:59:58 PM EST |
| 130.00 | 52.50 | 55.90 | 54.20 | % | 0.42 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 10/6/2026 3:59:58 PM EST | |||
| 135.00 | 47.70 | 51.10 | 49.40 | 67.92 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.05 | 8/10/2026 | 10/6/2026 3:59:58 PM EST |
| 140.00 | 43.00 | 46.20 | 44.60 | 60.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.65 | 0.96 | 0.00 | -0.06 | 8/6/2026 | 10/6/2026 3:59:58 PM EST |
| 145.00 | 38.30 | 41.60 | 39.95 | 36.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.07 | 9/29/2026 | 10/6/2026 3:59:58 PM EST |
| 150.00 | 34.10 | 37.30 | 35.70 | 51.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.58 | 0.91 | 0.01 | -0.09 | 8/6/2026 | 10/6/2026 3:59:58 PM EST |
| 155.00 | 29.80 | 32.90 | 31.35 | % | 0.20 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.10 | 10/6/2026 3:59:58 PM EST | |||
| 160.00 | 25.80 | 28.80 | 27.30 | 37.09 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.41 | 0.84 | 0.01 | -0.11 | 9/8/2026 | 10/6/2026 3:59:58 PM EST |
| 165.00 | 21.80 | 25.00 | 23.40 | 17.95 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.42 | 0.79 | 0.01 | -0.13 | 9/18/2026 | 10/6/2026 3:59:58 PM EST |
| 170.00 | 18.40 | 21.10 | 19.75 | 14.32 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.42 | 0.73 | 0.01 | -0.14 | 9/21/2026 | 10/6/2026 3:59:58 PM EST |
| 175.00 | 15.80 | 17.70 | 16.75 | 12.55 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.43 | 0.67 | 0.01 | -0.15 | 9/18/2026 | 10/6/2026 3:59:58 PM EST |
| 180.00 | 13.10 | 15.60 | 14.35 | 12.84 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.45 | 0.60 | 0.01 | -0.15 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 185.00 | 10.50 | 12.80 | 11.65 | 11.06 | -1.44 | -11.52% | 0.06 | 8 | 25 | 0.44 | 0.54 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 190.00 | 8.30 | 10.70 | 9.50 | 11.41 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.45 | 0.47 | 0.01 | -0.15 | 10/2/2026 | 10/6/2026 3:59:58 PM EST |
| 195.00 | 6.30 | 8.80 | 7.55 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.44 | 0.41 | 0.01 | -0.14 | 9/30/2026 | 10/6/2026 3:59:58 PM EST |
| 200.00 | 4.50 | 7.30 | 5.90 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.44 | 0.35 | 0.01 | -0.13 | 10/2/2026 | 10/6/2026 3:59:58 PM EST |
| 210.00 | 2.15 | 5.00 | 3.58 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.44 | 0.24 | 0.01 | -0.11 | 9/23/2026 | 10/6/2026 3:59:58 PM EST |
| 220.00 | 0.60 | 3.30 | 1.95 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.42 | 0.15 | 0.01 | -0.08 | 10/2/2026 | 10/6/2026 3:59:58 PM EST |
| 230.00 | 0.45 | 2.05 | 1.25 | 1.18 | 0.00 | 0.00% | 0.01 | 1 | 29 | 0.44 | 0.10 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 240.00 | 0.05 | 1.95 | 1.00 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.44 | 0.06 | 0.00 | -0.04 | 9/30/2026 | 10/6/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.65 | 0.03 | 0.00 | -0.02 | 10/1/2026 | 10/6/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 1.85 | 0.93 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.02 | 0.00 | -0.01 | 9/24/2026 | 10/6/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 1.70 | 0.85 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 10/6/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | 11.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 10/6/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/6/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 1.45 | 0.73 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/6/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 1.45 | 0.73 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/6/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 1.45 | 0.73 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/6/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 1.45 | 0.73 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/6/2026 3:59:58 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 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 10/6/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 10/6/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 10/6/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 10/6/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 10/6/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.01 | 0.00 | -0.03 | 9/21/2026 | 10/6/2026 3:59:58 PM EST |
| 135.00 | 0.05 | 2.10 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.55 | -0.02 | 0.00 | -0.05 | 9/23/2026 | 10/6/2026 3:59:58 PM EST |
| 140.00 | 0.05 | 2.25 | 1.15 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | -0.04 | 0.00 | -0.06 | 9/21/2026 | 10/6/2026 3:59:58 PM EST |
| 145.00 | 0.05 | 2.40 | 1.23 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 4,247 | 0.46 | -0.06 | 0.00 | -0.07 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 150.00 | 0.40 | 2.60 | 1.50 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.47 | -0.09 | 0.01 | -0.09 | 9/14/2026 | 10/6/2026 3:59:58 PM EST |
| 155.00 | 0.95 | 3.30 | 2.13 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.47 | -0.12 | 0.01 | -0.10 | 9/21/2026 | 10/6/2026 3:59:58 PM EST |
| 160.00 | 1.80 | 4.30 | 3.05 | 5.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | -0.16 | 0.01 | -0.11 | 7/15/2026 | 10/6/2026 3:59:58 PM EST |
| 165.00 | 2.90 | 5.50 | 4.20 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.47 | -0.21 | 0.01 | -0.13 | 9/25/2026 | 10/6/2026 3:59:58 PM EST |
| 170.00 | 4.40 | 6.90 | 5.65 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.47 | -0.27 | 0.01 | -0.14 | 10/2/2026 | 10/6/2026 3:59:58 PM EST |
| 175.00 | 6.60 | 8.60 | 7.60 | 7.17 | +0.17 | +2.43% | 0.04 | 1 | 15 | 0.48 | -0.33 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 180.00 | 8.60 | 10.70 | 9.65 | 9.26 | -1.24 | -11.81% | 0.05 | 1 | 21 | 0.48 | -0.40 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 185.00 | 11.10 | 13.10 | 12.10 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | -0.46 | 0.01 | -0.15 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 190.00 | 13.60 | 16.00 | 14.80 | 20.32 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.47 | -0.53 | 0.01 | -0.15 | 9/25/2026 | 10/6/2026 3:59:58 PM EST |
| 195.00 | 17.20 | 19.30 | 18.25 | 14.60 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.48 | -0.59 | 0.01 | -0.14 | 8/31/2026 | 10/6/2026 3:59:58 PM EST |
| 200.00 | 20.60 | 23.20 | 21.90 | 29.55 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.49 | -0.65 | 0.01 | -0.13 | 9/25/2026 | 10/6/2026 3:59:58 PM EST |
| 210.00 | 28.20 | 31.00 | 29.60 | 35.70 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.49 | -0.76 | 0.01 | -0.11 | 9/17/2026 | 10/6/2026 3:59:58 PM EST |
| 220.00 | 36.60 | 39.70 | 38.15 | 44.45 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.56 | -0.85 | 0.01 | -0.08 | 9/25/2026 | 10/6/2026 3:59:58 PM EST |
| 230.00 | 46.40 | 48.60 | 47.50 | 47.30 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.57 | -0.90 | 0.01 | -0.06 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 240.00 | 55.60 | 58.50 | 57.05 | 67.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.04 | 9/16/2026 | 10/6/2026 3:59:58 PM EST |
| 250.00 | 65.10 | 68.70 | 66.90 | 73.19 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 9/25/2026 | 10/6/2026 3:59:58 PM EST |
| 260.00 | 74.80 | 78.60 | 76.70 | 87.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 9/16/2026 | 10/6/2026 3:59:58 PM EST |
| 270.00 | 85.10 | 88.60 | 86.85 | 61.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 8/18/2026 | 10/6/2026 3:59:58 PM EST |
| 280.00 | 95.20 | 98.60 | 96.90 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 290.00 | 104.90 | 108.60 | 106.75 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 300.00 | 115.10 | 118.60 | 116.85 | % | 0.39 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 310.00 | 125.10 | 128.60 | 126.85 | % | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 320.00 | 135.10 | 138.60 | 136.85 | 116.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/6/2026 3:59:58 PM EST |
| 330.00 | 144.80 | 148.60 | 146.70 | % | 0.44 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 340.00 | 155.20 | 158.60 | 156.90 | % | 0.46 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST |