Options Chain for XPO INC COM (XPO) - $118.25 as of 4/26/2024 3:58:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 73.90 | 78.30 | % | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 37.50 | 71.50 | 76.00 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 40.00 | 69.00 | 73.50 | 45.56 | 0.00 | 0.00% | 0 | 8 | 3.15 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 4/26/2024 3:59:46 PM EST |
| 42.50 | 66.50 | 71.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 45.00 | 64.00 | 68.50 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 47.50 | 61.50 | 66.00 | % | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 50.00 | 59.00 | 63.40 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 55.00 | 54.00 | 58.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 60.00 | 49.00 | 53.50 | % | 0 | 6 | 2.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 62.50 | 46.60 | 51.00 | 59.15 | 0.00 | 0.00% | 0 | 15 | 1.97 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:46 PM EST |
| 65.00 | 44.10 | 48.50 | 22.69 | 0.00 | 0.00% | 0 | 52 | 1.86 | 1.00 | 0.00 | -0.01 | 1/19/2024 | 4/26/2024 3:59:46 PM EST |
| 67.50 | 41.60 | 46.00 | 19.87 | 0.00 | 0.00% | 0 | 4 | 1.75 | 1.00 | 0.00 | -0.01 | 1/19/2024 | 4/26/2024 3:59:46 PM EST |
| 70.00 | 39.10 | 43.50 | % | 0 | 35 | 1.65 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:46 PM EST | |||
| 72.50 | 36.70 | 41.00 | 27.70 | 0.00 | 0.00% | 0 | 15 | 1.55 | 0.99 | 0.00 | -0.01 | 2/6/2024 | 4/26/2024 3:59:46 PM EST |
| 75.00 | 34.20 | 38.80 | 45.15 | 0.00 | 0.00% | 0 | 14 | 1.47 | 0.99 | 0.00 | -0.02 | 2/14/2024 | 4/26/2024 3:59:46 PM EST |
| 77.50 | 31.80 | 36.00 | 34.26 | 0.00 | 0.00% | 0 | 44 | 1.40 | 0.98 | 0.00 | -0.02 | 2/7/2024 | 4/26/2024 3:59:46 PM EST |
| 80.00 | 29.40 | 34.00 | 27.75 | -9.75 | -26.00% | 1 | 51 | 1.32 | 0.98 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 82.50 | 27.00 | 31.50 | 25.00 | -9.55 | -27.65% | 10 | 46 | 1.25 | 0.96 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 85.00 | 24.70 | 29.00 | 41.00 | 0.00 | 0.00% | 0 | 622 | 1.17 | 0.95 | 0.01 | -0.05 | 3/12/2024 | 4/26/2024 3:59:46 PM EST |
| 87.50 | 22.40 | 26.80 | 29.90 | 0.00 | 0.00% | 0 | 62 | 1.13 | 0.93 | 0.01 | -0.07 | 2/13/2024 | 4/26/2024 3:59:46 PM EST |
| 90.00 | 20.10 | 24.50 | 26.29 | 0.00 | 0.00% | 0 | 765 | 1.07 | 0.90 | 0.01 | -0.08 | 4/19/2024 | 4/26/2024 3:59:46 PM EST |
| 92.50 | 18.50 | 21.90 | 23.65 | 0.00 | 0.00% | 0 | 75 | 0.72 | 0.87 | 0.01 | -0.10 | 4/19/2024 | 4/26/2024 3:59:46 PM EST |
| 95.00 | 16.30 | 19.70 | 17.00 | -6.00 | -26.09% | 28 | 1,242 | 0.72 | 0.84 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 97.50 | 14.50 | 18.50 | 23.31 | 0.00 | 0.00% | 0 | 75 | 0.64 | 0.80 | 0.01 | -0.13 | 4/25/2024 | 4/26/2024 3:59:46 PM EST |
| 100.00 | 13.30 | 16.10 | 9.30 | -8.20 | -46.86% | 19 | 525 | 0.69 | 0.76 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 105.00 | 10.30 | 11.40 | 10.00 | -5.60 | -35.90% | 73 | 203 | 0.69 | 0.66 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 110.00 | 7.70 | 8.30 | 7.60 | -2.40 | -24.00% | 1,627 | 341 | 0.70 | 0.56 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 115.00 | 5.50 | 6.10 | 5.60 | -4.50 | -44.56% | 2,628 | 756 | 0.70 | 0.45 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 120.00 | 3.70 | 4.40 | 3.90 | -3.40 | -46.58% | 6,602 | 522 | 0.70 | 0.35 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 125.00 | 2.55 | 3.10 | 2.67 | -2.39 | -47.24% | 61 | 753 | 0.70 | 0.27 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 130.00 | 1.70 | 2.10 | 1.80 | -1.80 | -50.00% | 2,073 | 3,093 | 0.70 | 0.20 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 135.00 | 0.75 | 1.45 | 1.04 | -1.46 | -58.40% | 3,025 | 5,978 | 0.67 | 0.14 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 140.00 | 0.60 | 1.90 | 0.75 | -0.85 | -53.13% | 7 | 661 | 0.68 | 0.10 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 145.00 | 0.20 | 1.25 | 0.24 | -0.81 | -77.15% | 14 | 320 | 0.65 | 0.07 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 150.00 | 0.10 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 409 | 0.71 | 0.04 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 3:59:46 PM EST |
| 155.00 | 0.05 | 0.65 | 0.12 | -0.28 | -70.00% | 5 | 1,707 | 0.73 | 0.03 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 160.00 | 0.00 | 0.70 | 0.75 | +0.55 | +275.00% | 3 | 22 | 0.96 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 165.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 27 | 1.03 | 0.01 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:46 PM EST |
| 170.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 61 | 0.92 | 0.01 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:46 PM EST |
| 175.00 | 0.00 | 1.30 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 3:59:46 PM EST |
| 180.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,547 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:46 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 190.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 29 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.94 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:46 PM EST |
| 42.50 | 0.00 | 0.15 | % | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 28 | 2.14 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 3:59:46 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.41 | 0.00 | 0.00% | 0 | 13 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 3:59:46 PM EST |
| 60.00 | 0.00 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 17 | 1.40 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:46 PM EST |
| 62.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 261 | 1.52 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:46 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 94 | 0.93 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 3:59:46 PM EST |
| 67.50 | 0.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 223 | 1.54 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 4/26/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 46 | 0.98 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 4/26/2024 3:59:46 PM EST |
| 72.50 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 85 | 1.19 | -0.01 | 0.00 | -0.01 | 2/6/2024 | 4/26/2024 3:59:46 PM EST |
| 75.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 86 | 0.90 | -0.01 | 0.00 | -0.02 | 3/18/2024 | 4/26/2024 3:59:46 PM EST |
| 77.50 | 0.10 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 96 | 0.87 | -0.02 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 3:59:46 PM EST |
| 80.00 | 0.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 126 | 0.78 | -0.02 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:46 PM EST |
| 82.50 | 0.15 | 0.55 | 0.50 | +0.28 | +127.28% | 8 | 228 | 0.73 | -0.04 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 85.00 | 0.30 | 0.60 | 0.67 | +0.24 | +55.82% | 11 | 326 | 0.72 | -0.05 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 87.50 | 0.35 | 0.85 | 0.70 | +0.25 | +55.56% | 1 | 43 | 0.70 | -0.07 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 90.00 | 0.50 | 1.05 | 0.95 | +0.50 | +111.12% | 21 | 82 | 0.68 | -0.10 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 92.50 | 0.85 | 1.55 | 2.10 | +1.39 | +195.78% | 2 | 110 | 0.70 | -0.13 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 95.00 | 1.65 | 2.00 | 1.95 | +1.05 | +116.67% | 4,032 | 109 | 0.73 | -0.16 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 97.50 | 2.00 | 2.60 | 2.25 | +1.20 | +114.29% | 13 | 204 | 0.71 | -0.20 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 100.00 | 2.65 | 3.30 | 3.30 | +1.80 | +120.00% | 2,750 | 2,798 | 0.71 | -0.24 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 105.00 | 4.50 | 4.70 | 4.96 | +2.76 | +125.46% | 1,767 | 1,987 | 0.70 | -0.34 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 110.00 | 6.90 | 7.40 | 8.18 | +4.78 | +140.59% | 86 | 377 | 0.73 | -0.44 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 115.00 | 9.50 | 9.80 | 9.78 | +4.68 | +91.77% | 263 | 4,613 | 0.70 | -0.55 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 120.00 | 12.50 | 13.50 | 12.80 | +4.90 | +62.03% | 17 | 1,020 | 0.70 | -0.65 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 125.00 | 15.40 | 18.80 | 18.92 | +7.62 | +67.44% | 6 | 576 | 0.64 | -0.73 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 130.00 | 20.30 | 22.80 | 23.00 | +11.30 | +96.59% | 30 | 354 | 0.78 | -0.80 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 135.00 | 23.30 | 27.20 | 19.63 | 0.00 | 0.00% | 0 | 57 | 0.96 | -0.86 | 0.01 | -0.10 | 4/17/2024 | 4/26/2024 3:59:46 PM EST |
| 140.00 | 28.10 | 31.70 | % | 0 | 0 | 1.00 | -0.90 | 0.01 | -0.08 | 4/26/2024 3:59:46 PM EST | |||
| 145.00 | 32.50 | 36.60 | 28.30 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.93 | 0.01 | -0.06 | 4/17/2024 | 4/26/2024 3:59:46 PM EST |
| 150.00 | 37.70 | 41.30 | 25.07 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.04 | 4/4/2024 | 4/26/2024 3:59:46 PM EST |
| 155.00 | 42.50 | 46.30 | % | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.03 | 4/26/2024 3:59:46 PM EST | |||
| 160.00 | 47.30 | 51.30 | % | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.02 | 4/26/2024 3:59:46 PM EST | |||
| 165.00 | 52.30 | 56.30 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:46 PM EST | |||
| 170.00 | 57.20 | 61.30 | % | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:46 PM EST | |||
| 175.00 | 62.60 | 66.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:46 PM EST | |||
| 180.00 | 67.50 | 71.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 185.00 | 72.60 | 76.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 190.00 | 77.60 | 81.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST |