Options Chain for XPO INC COM (XPO) - $108.92 as of 5/3/2024 3:19:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 93.20 | 97.10 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 20.00 | 90.90 | 94.60 | % | 0 | 75 | 3.50 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 22.50 | 88.30 | 92.10 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 25.00 | 85.80 | 89.60 | % | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 27.50 | 83.20 | 87.20 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 30.00 | 80.80 | 84.70 | % | 0 | 77 | 2.66 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 32.50 | 78.50 | 82.20 | % | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 35.00 | 76.00 | 79.70 | % | 0 | 347 | 2.39 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 37.50 | 73.40 | 77.20 | % | 0 | 52 | 2.25 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 40.00 | 71.00 | 74.80 | 48.80 | 0.00 | 0.00% | 0 | 55 | 2.13 | 1.00 | 0.00 | -0.01 | 1/31/2024 | 5/3/2024 3:59:46 PM EST |
| 42.50 | 68.60 | 72.30 | % | 0 | 19 | 2.04 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 45.00 | 66.10 | 69.80 | % | 0 | 426 | 1.90 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 47.50 | 63.50 | 67.30 | 75.10 | 0.00 | 0.00% | 0 | 12 | 1.83 | 1.00 | 0.00 | -0.01 | 3/19/2024 | 5/3/2024 3:59:46 PM EST |
| 50.00 | 61.00 | 64.90 | 75.90 | 0.00 | 0.00% | 0 | 71 | 1.73 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 5/3/2024 3:59:46 PM EST |
| 52.50 | 58.50 | 62.40 | 74.80 | 0.00 | 0.00% | 0 | 71 | 1.66 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 5/3/2024 3:59:46 PM EST |
| 55.00 | 56.00 | 59.90 | 65.40 | 0.00 | 0.00% | 0 | 971 | 1.22 | 1.00 | 0.00 | -0.01 | 2/21/2024 | 5/3/2024 3:59:46 PM EST |
| 57.50 | 53.60 | 57.40 | % | 0 | 4 | 1.48 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 60.00 | 51.10 | 55.00 | % | 0 | 736 | 1.40 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 62.50 | 48.60 | 52.50 | 47.94 | 0.00 | 0.00% | 0 | 4 | 1.34 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 65.00 | 46.00 | 49.90 | 54.91 | 0.00 | 0.00% | 0 | 95 | 0.98 | 1.00 | 0.00 | -0.01 | 2/12/2024 | 5/3/2024 3:59:46 PM EST |
| 67.50 | 43.80 | 47.50 | % | 0 | 84 | 1.20 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 70.00 | 41.20 | 45.10 | 37.10 | 0.00 | 0.00% | 0 | 125 | 1.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 3:59:46 PM EST |
| 72.50 | 38.70 | 42.60 | 43.03 | 0.00 | 0.00% | 0 | 83 | 1.07 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 5/3/2024 3:59:46 PM EST |
| 75.00 | 36.30 | 40.10 | 56.00 | 0.00 | 0.00% | 0 | 69 | 1.01 | 1.00 | 0.00 | -0.01 | 3/8/2024 | 5/3/2024 3:59:46 PM EST |
| 77.50 | 33.80 | 37.70 | 23.20 | 0.00 | 0.00% | 0 | 25 | 0.95 | 1.00 | 0.00 | -0.02 | 2/2/2024 | 5/3/2024 3:59:46 PM EST |
| 80.00 | 31.50 | 35.20 | 39.23 | 0.00 | 0.00% | 0 | 29 | 0.88 | 0.99 | 0.00 | -0.02 | 2/12/2024 | 5/3/2024 3:59:46 PM EST |
| 82.50 | 29.00 | 32.80 | 44.13 | 0.00 | 0.00% | 0 | 85 | 0.84 | 0.99 | 0.00 | -0.02 | 3/4/2024 | 5/3/2024 3:59:46 PM EST |
| 85.00 | 26.40 | 30.40 | 40.91 | 0.00 | 0.00% | 0 | 81 | 0.79 | 0.98 | 0.00 | -0.02 | 3/13/2024 | 5/3/2024 3:59:46 PM EST |
| 87.50 | 24.30 | 28.00 | 35.47 | 0.00 | 0.00% | 0 | 29 | 0.73 | 0.97 | 0.00 | -0.03 | 3/11/2024 | 5/3/2024 3:59:46 PM EST |
| 90.00 | 21.70 | 25.60 | 22.70 | 0.00 | 0.00% | 0 | 51 | 0.35 | 0.95 | 0.01 | -0.03 | 4/29/2024 | 5/3/2024 3:59:46 PM EST |
| 92.50 | 20.10 | 23.30 | 32.20 | 0.00 | 0.00% | 0 | 15 | 0.65 | 0.93 | 0.01 | -0.04 | 3/14/2024 | 5/3/2024 3:59:46 PM EST |
| 95.00 | 18.70 | 19.50 | 19.25 | -4.93 | -20.39% | 3 | 99 | 0.38 | 0.90 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 97.50 | 16.10 | 17.60 | 26.89 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.87 | 0.01 | -0.05 | 4/16/2024 | 5/3/2024 3:59:46 PM EST |
| 100.00 | 14.50 | 15.50 | 15.45 | +1.55 | +11.16% | 1 | 414 | 0.39 | 0.83 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 105.00 | 10.90 | 13.10 | 11.32 | +0.42 | +3.86% | 7 | 324 | 0.45 | 0.73 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 110.00 | 7.90 | 8.20 | 7.95 | -1.05 | -11.67% | 14 | 340 | 0.38 | 0.61 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 115.00 | 5.40 | 5.70 | 5.45 | -0.95 | -14.85% | 64 | 380 | 0.38 | 0.49 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 120.00 | 3.50 | 3.80 | 3.70 | -1.00 | -21.28% | 71 | 1,230 | 0.38 | 0.37 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 125.00 | 2.25 | 2.45 | 2.37 | -1.03 | -30.30% | 125 | 1,084 | 0.38 | 0.26 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 130.00 | 1.35 | 1.50 | 1.40 | -1.03 | -42.39% | 239 | 735 | 0.38 | 0.18 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 135.00 | 0.75 | 0.95 | 1.55 | -0.10 | -6.07% | 26 | 84 | 0.38 | 0.12 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 140.00 | 0.45 | 0.55 | 2.10 | +0.95 | +82.61% | 2 | 35 | 0.38 | 0.08 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 145.00 | 0.25 | 0.35 | 1.10 | 0.00 | 0.00% | 0 | 574 | 0.39 | 0.05 | 0.01 | -0.02 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 150.00 | 0.05 | 0.90 | 0.25 | -0.40 | -61.54% | 3 | 54 | 0.43 | 0.03 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 155.00 | 0.05 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.02 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 160.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 44 | 0.70 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:46 PM EST |
| 165.00 | 0.00 | 0.15 | 1.60 | 0.00 | 0.00% | 0 | 26 | 0.49 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 5/3/2024 3:59:46 PM EST |
| 170.00 | 0.00 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 5/3/2024 3:59:46 PM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/3/2024 3:59:46 PM EST |
| 180.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 30 | 0.85 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 5/3/2024 3:59:46 PM EST |
| 185.00 | 0.05 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.35 | % | 0 | 4 | 3.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 20.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 37 | 3.50 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 5/3/2024 3:59:46 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 15 | 1.87 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 15 | 3.05 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 5/3/2024 3:59:46 PM EST |
| 27.50 | 0.00 | 2.15 | % | 0 | 89 | 2.86 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 361 | 2.69 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 5/3/2024 3:59:46 PM EST |
| 32.50 | 0.00 | 2.15 | % | 0 | 473 | 2.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 35.00 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 56 | 2.12 | 0.00 | 0.00 | -0.01 | 2/22/2024 | 5/3/2024 3:59:46 PM EST |
| 37.50 | 0.00 | 1.35 | % | 0 | 151 | 2.02 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 500 | 1.91 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 42.50 | 0.00 | 1.35 | % | 0 | 196 | 1.81 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 1,481 | 1.31 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 47.50 | 0.00 | 1.35 | % | 0 | 22 | 1.62 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 170 | 0.98 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 5/3/2024 3:59:46 PM EST |
| 52.50 | 0.00 | 1.35 | 0.49 | 0.00 | 0.00% | 0 | 4 | 1.46 | 0.00 | 0.00 | -0.01 | 2/2/2024 | 5/3/2024 3:59:46 PM EST |
| 55.00 | 0.00 | 1.35 | % | 0 | 932 | 1.38 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 57.50 | 0.00 | 1.35 | % | 0 | 26 | 1.31 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 74 | 1.24 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 62.50 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 811 | 1.17 | 0.00 | 0.00 | -0.01 | 1/29/2024 | 5/3/2024 3:59:46 PM EST |
| 65.00 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 399 | 1.11 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 5/3/2024 3:59:46 PM EST |
| 67.50 | 0.00 | 1.35 | 1.38 | 0.00 | 0.00% | 0 | 287 | 1.05 | 0.00 | 0.00 | -0.01 | 2/6/2024 | 5/3/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 758 | 0.99 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 72.50 | 0.00 | 2.20 | % | 0 | 26 | 1.07 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 62 | 0.88 | 0.00 | 0.00 | -0.01 | 2/8/2024 | 5/3/2024 3:59:46 PM EST |
| 77.50 | 0.05 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 80.00 | 0.10 | 0.40 | 0.40 | -0.80 | -66.67% | 2 | 63 | 0.51 | -0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 82.50 | 0.05 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 63 | 0.50 | -0.01 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 85.00 | 0.10 | 0.40 | 1.35 | 0.00 | 0.00% | 0 | 155 | 0.44 | -0.02 | 0.00 | -0.02 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 87.50 | 0.15 | 0.40 | 0.50 | -0.95 | -65.52% | 1 | 27 | 0.41 | -0.03 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 90.00 | 0.40 | 0.55 | 0.40 | -1.48 | -78.73% | 5 | 903 | 0.43 | -0.05 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 92.50 | 0.55 | 0.70 | 0.58 | -1.73 | -74.90% | 2 | 73 | 0.41 | -0.07 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 95.00 | 0.80 | 0.95 | 0.78 | -2.22 | -74.00% | 4 | 71 | 0.41 | -0.10 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 97.50 | 1.15 | 1.30 | 1.22 | -2.18 | -64.12% | 3 | 148 | 0.40 | -0.13 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 100.00 | 1.60 | 1.75 | 1.55 | -2.95 | -65.56% | 16 | 511 | 0.40 | -0.17 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 105.00 | 2.85 | 3.00 | 2.80 | -3.68 | -56.79% | 7 | 142 | 0.39 | -0.27 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 110.00 | 4.60 | 4.80 | 4.48 | -4.42 | -49.67% | 192 | 139 | 0.39 | -0.39 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 115.00 | 7.10 | 7.40 | 7.10 | -4.95 | -41.08% | 97 | 182 | 0.38 | -0.51 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 120.00 | 10.20 | 10.60 | 8.70 | -7.30 | -45.63% | 6 | 117 | 0.38 | -0.63 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 125.00 | 13.30 | 14.80 | 18.20 | 0.00 | 0.00% | 0 | 129 | 0.37 | -0.74 | 0.02 | -0.06 | 4/26/2024 | 5/3/2024 3:59:46 PM EST |
| 130.00 | 17.50 | 19.80 | 24.86 | 0.00 | 0.00% | 0 | 125 | 0.50 | -0.82 | 0.02 | -0.04 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 135.00 | 20.90 | 24.30 | 19.70 | 0.00 | 0.00% | 0 | 105 | 0.53 | -0.88 | 0.01 | -0.03 | 4/17/2024 | 5/3/2024 3:59:46 PM EST |
| 140.00 | 25.80 | 29.60 | 19.60 | 0.00 | 0.00% | 0 | 34 | 0.60 | -0.92 | 0.01 | -0.02 | 3/12/2024 | 5/3/2024 3:59:46 PM EST |
| 145.00 | 30.60 | 34.80 | 40.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.95 | 0.01 | -0.02 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 150.00 | 35.60 | 39.90 | 42.99 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.97 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 155.00 | 40.60 | 44.70 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 160.00 | 45.60 | 49.90 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 165.00 | 50.60 | 54.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 170.00 | 55.60 | 59.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 175.00 | 60.60 | 64.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 180.00 | 65.60 | 69.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 185.00 | 70.60 | 74.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 190.00 | 75.60 | 79.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST |