Options Chain for QXO INC COM NEW (QXO) - $16.81 as of 11/25/2025 1:22:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.60 | 17.20 | 16.40 | 14.92 | 0.00 | 0.00% | 16.40 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 12:58:49 PM EST |
| 2.00 | 14.60 | 16.20 | 15.40 | % | 7.70 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 3.00 | 13.60 | 15.20 | 14.40 | % | 4.80 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 4.00 | 12.60 | 14.20 | 13.40 | % | 3.35 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 5.00 | 11.70 | 13.20 | 12.45 | % | 2.49 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 6.00 | 10.70 | 12.20 | 11.45 | 14.90 | 0.00 | 0.00% | 1.91 | 0 | 10 | 2.83 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 11/25/2025 12:58:49 PM EST |
| 7.00 | 9.70 | 11.20 | 10.45 | % | 1.49 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 8.00 | 9.20 | 9.70 | 9.45 | % | 1.18 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 9.00 | 7.90 | 8.80 | 8.35 | % | 0.93 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 10.00 | 7.30 | 7.60 | 7.45 | 6.80 | 0.00 | 0.00% | 0.74 | 0 | 360 | 1.20 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 12:58:49 PM EST |
| 11.00 | 6.20 | 6.70 | 6.45 | 7.20 | 0.00 | 0.00% | 0.59 | 0 | 10 | 1.03 | 0.99 | 0.01 | 0.00 | 10/30/2025 | 11/25/2025 12:58:49 PM EST |
| 12.00 | 5.20 | 5.70 | 5.45 | 7.90 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.04 | 0.96 | 0.03 | 0.00 | 10/21/2025 | 11/25/2025 12:58:49 PM EST |
| 13.00 | 4.10 | 4.90 | 4.50 | 6.10 | 0.00 | 0.00% | 0.35 | 0 | 18 | 0.81 | 0.91 | 0.04 | -0.01 | 11/11/2025 | 11/25/2025 12:58:49 PM EST |
| 14.00 | 3.50 | 4.10 | 3.80 | 4.69 | 0.00 | 0.00% | 0.27 | 0 | 69 | 0.64 | 0.86 | 0.06 | -0.01 | 10/30/2025 | 11/25/2025 12:58:49 PM EST |
| 15.00 | 2.35 | 3.10 | 2.73 | 2.67 | 0.00 | 0.00% | 0.18 | 0 | 276 | 0.67 | 0.80 | 0.08 | -0.01 | 11/21/2025 | 11/25/2025 12:58:49 PM EST |
| 16.00 | 1.60 | 2.45 | 2.03 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 416 | 0.47 | 0.70 | 0.11 | -0.01 | 11/24/2025 | 11/25/2025 12:58:49 PM EST |
| 17.00 | 1.45 | 1.75 | 1.60 | 1.47 | -0.03 | -2.00% | 0.09 | 1 | 583 | 0.54 | 0.58 | 0.12 | -0.01 | 11/25/2025 | 11/25/2025 12:58:49 PM EST |
| 18.00 | 1.05 | 1.20 | 1.13 | 1.12 | +0.12 | +12.00% | 0.06 | 28 | 1,268 | 0.48 | 0.46 | 0.12 | -0.01 | 11/25/2025 | 11/25/2025 12:58:49 PM EST |
| 19.00 | 0.70 | 0.80 | 0.75 | 0.78 | +0.13 | +20.00% | 0.04 | 154 | 1,293 | 0.51 | 0.35 | 0.11 | -0.01 | 11/25/2025 | 11/25/2025 12:58:49 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.03 | 25 | 1,909 | 0.49 | 0.26 | 0.10 | -0.01 | 11/25/2025 | 11/25/2025 12:58:49 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.04 | +12.91% | 0.02 | 6 | 1,588 | 0.53 | 0.19 | 0.08 | -0.01 | 11/25/2025 | 11/25/2025 12:58:49 PM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | 0.35 | +0.14 | +66.67% | 0.01 | 11 | 2,811 | 0.54 | 0.14 | 0.06 | -0.01 | 11/25/2025 | 11/25/2025 12:58:49 PM EST |
| 23.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 673 | 0.55 | 0.10 | 0.05 | -0.01 | 11/24/2025 | 11/25/2025 12:58:49 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.06 | -28.58% | 0.01 | 1 | 898 | 0.59 | 0.07 | 0.04 | 0.00 | 11/25/2025 | 11/25/2025 12:58:49 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 4,210 | 0.58 | 0.05 | 0.03 | 0.00 | 11/25/2025 | 11/25/2025 12:58:49 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 372 | 1.01 | 0.03 | 0.02 | 0.00 | 11/24/2025 | 11/25/2025 12:58:49 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,662 | 1.07 | 0.02 | 0.01 | 0.00 | 11/7/2025 | 11/25/2025 12:58:49 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.12 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/25/2025 12:58:49 PM EST |
| 29.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.17 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 12:58:49 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,077 | 0.76 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 12:58:49 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/25/2025 12:58:49 PM EST |
| 32.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 67 | 0.87 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 12:58:49 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.14 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/25/2025 12:58:49 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.22 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/25/2025 12:58:49 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,082 | 1.25 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 12:58:49 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 591 | 1.44 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/25/2025 12:58:49 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.47 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/25/2025 12:58:49 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 598 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 12:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/25/2025 12:58:49 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/25/2025 12:58:49 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.28 | -0.01 | 0.01 | 0.00 | 11/21/2025 | 11/25/2025 12:58:49 PM EST |
| 12.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 261 | 0.83 | -0.04 | 0.03 | 0.00 | 11/17/2025 | 11/25/2025 12:58:49 PM EST |
| 13.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.63 | -0.09 | 0.04 | -0.01 | 11/7/2025 | 11/25/2025 12:58:49 PM EST |
| 14.00 | 0.05 | 0.60 | 0.33 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 277 | 0.57 | -0.14 | 0.06 | -0.01 | 11/17/2025 | 11/25/2025 12:58:49 PM EST |
| 15.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.20 | -30.77% | 0.03 | 2 | 1,502 | 0.57 | -0.20 | 0.08 | -0.01 | 11/25/2025 | 11/25/2025 12:58:49 PM EST |
| 16.00 | 0.45 | 0.80 | 0.63 | 0.63 | -0.22 | -25.89% | 0.04 | 19 | 5,914 | 0.48 | -0.30 | 0.11 | -0.01 | 11/25/2025 | 11/25/2025 12:58:49 PM EST |
| 17.00 | 1.05 | 1.15 | 1.10 | 1.15 | -0.25 | -17.86% | 0.06 | 15 | 1,328 | 0.50 | -0.42 | 0.12 | -0.01 | 11/25/2025 | 11/25/2025 12:58:49 PM EST |
| 18.00 | 1.50 | 1.75 | 1.63 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 547 | 0.49 | -0.54 | 0.12 | -0.01 | 11/24/2025 | 11/25/2025 12:58:49 PM EST |
| 19.00 | 2.20 | 2.65 | 2.43 | 2.20 | -0.35 | -13.73% | 0.13 | 4 | 557 | 0.59 | -0.65 | 0.11 | -0.01 | 11/25/2025 | 11/25/2025 12:58:49 PM EST |
| 20.00 | 2.70 | 3.70 | 3.20 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 13,994 | 0.53 | -0.74 | 0.10 | -0.01 | 11/21/2025 | 11/25/2025 12:58:49 PM EST |
| 21.00 | 3.60 | 4.20 | 3.90 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 348 | 0.45 | -0.81 | 0.08 | -0.01 | 11/21/2025 | 11/25/2025 12:58:49 PM EST |
| 22.00 | 4.50 | 5.10 | 4.80 | 5.26 | 0.00 | 0.00% | 0.22 | 0 | 231 | 0.69 | -0.86 | 0.06 | -0.01 | 11/24/2025 | 11/25/2025 12:58:49 PM EST |
| 23.00 | 5.40 | 6.00 | 5.70 | 6.56 | 0.00 | 0.00% | 0.25 | 0 | 474 | 0.72 | -0.90 | 0.05 | -0.01 | 11/21/2025 | 11/25/2025 12:58:49 PM EST |
| 24.00 | 6.30 | 7.10 | 6.70 | 5.58 | 0.00 | 0.00% | 0.28 | 0 | 231 | 0.84 | -0.93 | 0.04 | 0.00 | 11/13/2025 | 11/25/2025 12:58:49 PM EST |
| 25.00 | 7.20 | 8.00 | 7.60 | 8.50 | 0.00 | 0.00% | 0.30 | 0 | 62 | 0.85 | -0.95 | 0.03 | 0.00 | 11/5/2025 | 11/25/2025 12:58:49 PM EST |
| 26.00 | 8.20 | 8.90 | 8.55 | 6.30 | 0.00 | 0.00% | 0.33 | 0 | 36 | 0.84 | -0.97 | 0.02 | 0.00 | 8/18/2025 | 11/25/2025 12:58:49 PM EST |
| 27.00 | 9.20 | 10.50 | 9.85 | 10.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 11/7/2025 | 11/25/2025 12:58:49 PM EST |
| 28.00 | 10.20 | 11.00 | 10.60 | 10.10 | 0.00 | 0.00% | 0.38 | 0 | 353 | 1.02 | -0.99 | 0.01 | 0.00 | 10/30/2025 | 11/25/2025 12:58:49 PM EST |
| 29.00 | 10.90 | 12.60 | 11.75 | 9.20 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.36 | -0.99 | 0.00 | 0.00 | 6/30/2025 | 11/25/2025 12:58:49 PM EST |
| 30.00 | 11.80 | 13.60 | 12.70 | 8.76 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.41 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 11/25/2025 12:58:49 PM EST |
| 31.00 | 12.80 | 14.50 | 13.65 | % | 0.44 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 32.00 | 13.80 | 15.60 | 14.70 | % | 0.46 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 33.00 | 15.00 | 16.50 | 15.75 | % | 0.48 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 34.00 | 16.00 | 17.40 | 16.70 | % | 0.49 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 35.00 | 17.00 | 18.40 | 17.70 | % | 0.51 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 36.00 | 18.00 | 19.40 | 18.70 | % | 0.52 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 37.00 | 19.00 | 20.40 | 19.70 | % | 0.53 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST | |||
| 38.00 | 19.90 | 21.40 | 20.65 | % | 0.54 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/25/2025 12:58:49 PM EST |