Options Chain for QXO INC COM NEW (QXO) - $11.44 as of 9/16/2026 11:37:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 4.40 | 5.00 | 4.70 | 5.40 | 0.00 | 0.00% | 0.67 | 0 | 10 | 1.21 | 0.97 | 0.02 | 0.00 | 9/14/2026 | 9/16/2026 10:58:53 AM EST |
| 8.00 | 3.50 | 4.00 | 3.75 | 5.11 | 0.00 | 0.00% | 0.47 | 0 | 111 | 0.96 | 0.92 | 0.04 | 0.00 | 9/10/2026 | 9/16/2026 10:58:53 AM EST |
| 9.00 | 2.65 | 3.10 | 2.88 | 4.68 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.56 | 0.85 | 0.07 | -0.01 | 9/3/2026 | 9/16/2026 10:58:53 AM EST |
| 10.00 | 2.05 | 2.30 | 2.18 | 2.19 | +0.04 | +1.86% | 0.22 | 16 | 229 | 0.64 | 0.75 | 0.10 | -0.01 | 9/16/2026 | 9/16/2026 10:58:53 AM EST |
| 11.00 | 1.55 | 1.65 | 1.60 | 1.56 | -0.04 | -2.50% | 0.15 | 62 | 507 | 0.67 | 0.64 | 0.11 | -0.01 | 9/16/2026 | 9/16/2026 10:58:53 AM EST |
| 12.00 | 1.05 | 1.15 | 1.10 | 1.20 | +0.05 | +4.35% | 0.09 | 3 | 471 | 0.66 | 0.52 | 0.12 | -0.01 | 9/16/2026 | 9/16/2026 10:58:53 AM EST |
| 13.00 | 0.75 | 0.80 | 0.78 | 0.80 | 0.00 | 0.00% | 0.06 | 4 | 828 | 0.66 | 0.40 | 0.12 | -0.01 | 9/16/2026 | 9/16/2026 10:58:53 AM EST |
| 14.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.01 | -1.97% | 0.04 | 4 | 643 | 0.66 | 0.30 | 0.11 | -0.01 | 9/16/2026 | 9/16/2026 10:58:53 AM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.01 | -2.78% | 0.02 | 35 | 4,913 | 0.65 | 0.22 | 0.09 | -0.01 | 9/16/2026 | 9/16/2026 10:58:53 AM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.02 | +8.70% | 0.02 | 9 | 1,836 | 0.64 | 0.16 | 0.08 | -0.01 | 9/16/2026 | 9/16/2026 10:58:53 AM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 4 | 647 | 0.68 | 0.12 | 0.06 | -0.01 | 9/16/2026 | 9/16/2026 10:58:53 AM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 101 | 4,087 | 0.69 | 0.08 | 0.05 | 0.00 | 9/16/2026 | 9/16/2026 10:58:53 AM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.70 | 0.06 | 0.04 | 0.00 | 9/15/2026 | 9/16/2026 10:58:53 AM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 24 | 7,934 | 0.72 | 0.04 | 0.03 | 0.00 | 9/16/2026 | 9/16/2026 10:58:53 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 785 | 0.83 | 0.03 | 0.02 | 0.00 | 9/16/2026 | 9/16/2026 10:58:53 AM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 905 | 0.95 | 0.02 | 0.01 | 0.00 | 9/15/2026 | 9/16/2026 10:58:53 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,570 | 1.00 | 0.01 | 0.01 | 0.00 | 9/11/2026 | 9/16/2026 10:58:53 AM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,784 | 1.04 | 0.01 | 0.01 | 0.00 | 9/15/2026 | 9/16/2026 10:58:53 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,684 | 1.08 | 0.01 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 10:58:53 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.04 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:58:53 AM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.08 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 10:58:53 AM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,356 | 1.11 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/16/2026 10:58:53 AM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/16/2026 10:58:53 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,145 | 1.18 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:58:53 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/16/2026 10:58:53 AM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.12 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/16/2026 10:58:53 AM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/16/2026 10:58:53 AM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/16/2026 10:58:53 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,376 | 1.19 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/16/2026 10:58:53 AM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/16/2026 10:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.92 | -0.03 | 0.02 | 0.00 | 9/16/2026 10:58:53 AM EST | |||
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.72 | -0.08 | 0.04 | 0.00 | 9/15/2026 | 9/16/2026 10:58:53 AM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 562 | 0.71 | -0.15 | 0.07 | -0.01 | 9/15/2026 | 9/16/2026 10:58:53 AM EST |
| 10.00 | 0.55 | 0.60 | 0.58 | 0.58 | -0.02 | -3.34% | 0.06 | 2,379 | 569 | 0.70 | -0.25 | 0.10 | -0.01 | 9/16/2026 | 9/16/2026 10:58:53 AM EST |
| 11.00 | 0.95 | 1.00 | 0.98 | 0.98 | -0.01 | -1.01% | 0.09 | 10 | 1,886 | 0.69 | -0.36 | 0.11 | -0.01 | 9/16/2026 | 9/16/2026 10:58:53 AM EST |
| 12.00 | 1.45 | 1.55 | 1.50 | 1.55 | -0.05 | -3.13% | 0.12 | 202 | 2,834 | 0.67 | -0.48 | 0.12 | -0.01 | 9/16/2026 | 9/16/2026 10:58:53 AM EST |
| 13.00 | 2.15 | 2.20 | 2.18 | 2.15 | -0.03 | -1.38% | 0.17 | 145 | 2,044 | 0.67 | -0.60 | 0.12 | -0.01 | 9/16/2026 | 9/16/2026 10:58:53 AM EST |
| 14.00 | 2.90 | 3.10 | 3.00 | 2.95 | 0.00 | 0.00% | 0.21 | 101 | 1,094 | 0.70 | -0.70 | 0.11 | -0.01 | 9/16/2026 | 9/16/2026 10:58:53 AM EST |
| 15.00 | 3.60 | 4.00 | 3.80 | 3.55 | 0.00 | 0.00% | 0.25 | 0 | 558 | 0.72 | -0.78 | 0.09 | -0.01 | 9/15/2026 | 9/16/2026 10:58:53 AM EST |
| 16.00 | 4.40 | 4.80 | 4.60 | 4.67 | 0.00 | 0.00% | 0.29 | 0 | 710 | 0.71 | -0.84 | 0.08 | -0.01 | 9/15/2026 | 9/16/2026 10:58:53 AM EST |
| 17.00 | 5.30 | 5.80 | 5.55 | 5.50 | 0.00 | 0.00% | 0.33 | 0 | 1,389 | 0.91 | -0.88 | 0.06 | -0.01 | 9/15/2026 | 9/16/2026 10:58:53 AM EST |
| 18.00 | 6.30 | 6.80 | 6.55 | 6.40 | +0.23 | +3.73% | 0.36 | 1 | 442 | 0.99 | -0.92 | 0.05 | 0.00 | 9/16/2026 | 9/16/2026 10:58:53 AM EST |
| 19.00 | 7.10 | 7.70 | 7.40 | 5.90 | 0.00 | 0.00% | 0.39 | 0 | 105 | 0.99 | -0.94 | 0.04 | 0.00 | 9/8/2026 | 9/16/2026 10:58:53 AM EST |
| 20.00 | 8.20 | 8.80 | 8.50 | 8.49 | -0.06 | -0.71% | 0.42 | 40 | 4,768 | 1.14 | -0.96 | 0.03 | 0.00 | 9/16/2026 | 9/16/2026 10:58:53 AM EST |
| 21.00 | 9.10 | 9.70 | 9.40 | 7.02 | 0.00 | 0.00% | 0.45 | 0 | 477 | 1.12 | -0.97 | 0.02 | 0.00 | 8/19/2026 | 9/16/2026 10:58:53 AM EST |
| 22.00 | 10.10 | 10.90 | 10.50 | 9.85 | 0.00 | 0.00% | 0.48 | 0 | 59 | 1.34 | -0.98 | 0.01 | 0.00 | 9/14/2026 | 9/16/2026 10:58:53 AM EST |
| 23.00 | 11.10 | 12.10 | 11.60 | 9.30 | 0.00 | 0.00% | 0.50 | 0 | 16 | 1.54 | -0.99 | 0.01 | 0.00 | 8/25/2026 | 9/16/2026 10:58:53 AM EST |
| 24.00 | 12.10 | 13.10 | 12.60 | 5.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 9/16/2026 10:58:53 AM EST |
| 25.00 | 13.10 | 13.80 | 13.45 | 13.37 | 0.00 | 0.00% | 0.54 | 0 | 458 | 1.43 | -0.99 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:58:53 AM EST |
| 26.00 | 14.00 | 15.10 | 14.55 | 4.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 9/16/2026 10:58:53 AM EST |
| 27.00 | 15.10 | 16.10 | 15.60 | 5.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 9/16/2026 10:58:53 AM EST |
| 28.00 | 16.10 | 17.10 | 16.60 | 13.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/16/2026 10:58:53 AM EST |
| 29.00 | 17.10 | 18.10 | 17.60 | 6.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 9/16/2026 10:58:53 AM EST |
| 30.00 | 18.30 | 18.70 | 18.50 | 18.56 | 0.00 | 0.00% | 0.62 | 0 | 1,902 | 1.56 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:58:53 AM EST |
| 31.00 | 19.00 | 20.10 | 19.55 | 16.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/16/2026 10:58:53 AM EST |
| 32.00 | 20.00 | 21.10 | 20.55 | % | 0.64 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:53 AM EST | |||
| 33.00 | 21.10 | 22.10 | 21.60 | % | 0.65 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:53 AM EST | |||
| 34.00 | 22.00 | 23.10 | 22.55 | % | 0.66 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:53 AM EST | |||
| 35.00 | 23.00 | 24.10 | 23.55 | 20.35 | 0.00 | 0.00% | 0.67 | 0 | 2 | 2.08 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/16/2026 10:58:53 AM EST |
| 36.00 | 24.00 | 25.10 | 24.55 | % | 0.68 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:53 AM EST |