Options Chain for QXO INC COM NEW (QXO) - $25.00 as of 4/19/2026 5:16:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.60 | 15.00 | 14.30 | % | 1.43 | 0 | 0 | 0.99 | 0.98 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 12.00 | 11.80 | 13.00 | 12.40 | 9.73 | 0.00 | 0.00% | 1.03 | 0 | 4 | 0.81 | 0.95 | 0.01 | 0.00 | 4/8/2026 | 4/20/2026 4:00:02 PM EST |
| 13.00 | 10.90 | 12.10 | 11.50 | 11.33 | 0.00 | 0.00% | 0.88 | 0 | 11 | 0.76 | 0.94 | 0.01 | 0.00 | 4/16/2026 | 4/20/2026 4:00:02 PM EST |
| 14.00 | 10.10 | 11.30 | 10.70 | % | 0.76 | 0 | 0 | 0.75 | 0.92 | 0.01 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 15.00 | 9.40 | 10.30 | 9.85 | 9.30 | +3.08 | +49.52% | 0.66 | 1 | 3 | 0.68 | 0.90 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 16.00 | 8.60 | 9.60 | 9.10 | 8.75 | -1.47 | -14.39% | 0.57 | 85 | 88 | 0.50 | 0.88 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 17.00 | 7.80 | 8.90 | 8.35 | 5.32 | 0.00 | 0.00% | 0.49 | 0 | 9 | 0.53 | 0.85 | 0.02 | -0.01 | 3/26/2026 | 4/20/2026 4:00:02 PM EST |
| 18.00 | 7.20 | 8.00 | 7.60 | 7.00 | +2.12 | +43.45% | 0.42 | 1 | 6 | 0.54 | 0.82 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 19.00 | 6.40 | 7.50 | 6.95 | 5.70 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.55 | 0.79 | 0.03 | -0.01 | 4/13/2026 | 4/20/2026 4:00:02 PM EST |
| 20.00 | 6.10 | 6.80 | 6.45 | 6.00 | -1.25 | -17.25% | 0.32 | 5 | 5 | 0.57 | 0.75 | 0.03 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 21.00 | 5.20 | 6.10 | 5.65 | 4.63 | 0.00 | 0.00% | 0.27 | 0 | 147 | 0.54 | 0.72 | 0.03 | -0.01 | 4/13/2026 | 4/20/2026 4:00:02 PM EST |
| 22.00 | 5.00 | 5.50 | 5.25 | 4.30 | +1.00 | +30.31% | 0.24 | 7 | 12 | 0.56 | 0.68 | 0.03 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 23.00 | 4.30 | 5.00 | 4.65 | 4.40 | -0.45 | -9.28% | 0.20 | 7 | 291 | 0.54 | 0.64 | 0.04 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 24.00 | 4.20 | 4.50 | 4.35 | 4.30 | -0.60 | -12.25% | 0.18 | 33 | 86 | 0.56 | 0.60 | 0.04 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 25.00 | 3.50 | 4.10 | 3.80 | 3.80 | -0.55 | -12.65% | 0.15 | 968 | 222 | 0.54 | 0.56 | 0.04 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 26.00 | 3.30 | 3.60 | 3.45 | 3.19 | -0.43 | -11.88% | 0.13 | 30 | 24 | 0.55 | 0.52 | 0.04 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 27.00 | 2.80 | 3.30 | 3.05 | 2.60 | -1.20 | -31.58% | 0.11 | 18 | 297 | 0.54 | 0.49 | 0.04 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 28.00 | 2.50 | 2.90 | 2.70 | 2.41 | -0.82 | -25.39% | 0.10 | 3 | 105 | 0.54 | 0.45 | 0.04 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 29.00 | 2.15 | 2.60 | 2.38 | 2.05 | -0.20 | -8.89% | 0.08 | 5 | 157 | 0.53 | 0.42 | 0.04 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 30.00 | 2.10 | 2.30 | 2.20 | 2.19 | -0.46 | -17.36% | 0.07 | 502 | 161 | 0.54 | 0.38 | 0.04 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 31.00 | 1.65 | 2.10 | 1.88 | % | 0.06 | 0 | 0 | 0.53 | 0.35 | 0.04 | -0.01 | 4/20/2026 4:00:02 PM EST | |||
| 32.00 | 1.50 | 1.85 | 1.68 | 1.50 | % | 0.05 | 12 | 0 | 0.53 | 0.32 | 0.04 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST | |
| 35.00 | 1.00 | 1.30 | 1.15 | 1.25 | -0.32 | -20.39% | 0.03 | 11,249 | 35 | 0.52 | 0.24 | 0.03 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.15 | -37.50% | 0.02 | 20 | 10 | 0.69 | -0.02 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 12.00 | 0.10 | 0.45 | 0.28 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.63 | -0.05 | 0.01 | 0.00 | 4/9/2026 | 4/20/2026 4:00:02 PM EST |
| 13.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.60 | -0.06 | 0.01 | 0.00 | 4/17/2026 | 4/20/2026 4:00:02 PM EST |
| 14.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.13 | -20.64% | 0.04 | 5 | 47 | 0.63 | -0.08 | 0.01 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 15.00 | 0.50 | 0.75 | 0.63 | 0.80 | +0.25 | +45.46% | 0.04 | 1 | 22 | 0.60 | -0.10 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 16.00 | 0.65 | 0.95 | 0.80 | 0.83 | -1.20 | -59.12% | 0.05 | 60 | 21 | 0.59 | -0.12 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 17.00 | 0.90 | 1.25 | 1.08 | 1.15 | +0.15 | +15.00% | 0.06 | 25 | 493 | 0.60 | -0.15 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 18.00 | 1.15 | 1.40 | 1.28 | 1.30 | -0.76 | -36.90% | 0.07 | 36 | 29 | 0.57 | -0.18 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 19.00 | 1.45 | 1.75 | 1.60 | 1.62 | % | 0.08 | 10 | 11 | 0.58 | -0.21 | 0.03 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST | |
| 20.00 | 1.75 | 2.15 | 1.95 | 2.10 | +0.40 | +23.53% | 0.10 | 17 | 250 | 0.57 | -0.25 | 0.03 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 21.00 | 2.10 | 2.50 | 2.30 | 2.50 | -1.90 | -43.19% | 0.11 | 33 | 9 | 0.56 | -0.28 | 0.03 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 22.00 | 2.50 | 2.90 | 2.70 | 2.83 | -0.37 | -11.57% | 0.12 | 22 | 5 | 0.55 | -0.32 | 0.03 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 23.00 | 3.00 | 3.40 | 3.20 | 3.25 | % | 0.14 | 18 | 0 | 0.55 | -0.36 | 0.04 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST | |
| 24.00 | 3.50 | 3.90 | 3.70 | 3.90 | +0.60 | +18.19% | 0.15 | 21 | 31 | 0.55 | -0.40 | 0.04 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 25.00 | 4.00 | 4.50 | 4.25 | 4.34 | +0.44 | +11.29% | 0.17 | 809 | 11 | 0.54 | -0.44 | 0.04 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 26.00 | 4.50 | 5.30 | 4.90 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.55 | -0.48 | 0.04 | -0.01 | 4/17/2026 | 4/20/2026 4:00:02 PM EST |
| 27.00 | 5.20 | 6.00 | 5.60 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.55 | -0.51 | 0.04 | -0.01 | 4/17/2026 | 4/20/2026 4:00:02 PM EST |
| 28.00 | 5.80 | 6.70 | 6.25 | 6.20 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.55 | -0.55 | 0.04 | -0.01 | 4/16/2026 | 4/20/2026 4:00:02 PM EST |
| 29.00 | 6.40 | 7.40 | 6.90 | 6.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.54 | -0.58 | 0.04 | -0.01 | 4/17/2026 | 4/20/2026 4:00:02 PM EST |
| 30.00 | 7.40 | 7.80 | 7.60 | 7.54 | % | 0.25 | 495 | 0 | 0.53 | -0.62 | 0.04 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST | |
| 31.00 | 7.90 | 8.90 | 8.40 | % | 0.27 | 0 | 0 | 0.54 | -0.65 | 0.04 | -0.01 | 4/20/2026 4:00:02 PM EST | |||
| 32.00 | 8.70 | 9.70 | 9.20 | % | 0.29 | 0 | 0 | 0.54 | -0.68 | 0.04 | -0.01 | 4/20/2026 4:00:02 PM EST | |||
| 35.00 | 11.30 | 11.70 | 11.50 | 11.60 | % | 0.33 | 11,225 | 0 | 0.50 | -0.76 | 0.03 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |