Options Chain for QXO INC COM NEW (QXO) - $14.66 as of 7/8/2026 9:41:36 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 | 5.00 | 5.80 | 5.40 | 8.50 | 0.00 | 0.00% | 0.54 | 0 | 89 | 0.80 | 0.85 | 0.03 | -0.01 | 7/1/2026 | 7/8/2026 3:59:51 PM EST |
| 11.00 | 4.20 | 4.90 | 4.55 | 4.60 | -0.62 | -11.88% | 0.41 | 184 | 151 | 0.74 | 0.80 | 0.04 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 12.00 | 3.50 | 4.30 | 3.90 | 3.57 | -1.03 | -22.40% | 0.33 | 3 | 4 | 0.73 | 0.75 | 0.05 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 13.00 | 2.90 | 3.90 | 3.40 | 5.95 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.74 | 0.69 | 0.05 | -0.01 | 5/29/2026 | 7/8/2026 3:59:51 PM EST |
| 14.00 | 2.60 | 3.30 | 2.95 | 2.95 | -0.80 | -21.34% | 0.21 | 2 | 48 | 0.75 | 0.63 | 0.06 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 15.00 | 2.15 | 2.80 | 2.48 | 2.33 | -1.27 | -35.28% | 0.17 | 135 | 186 | 0.73 | 0.57 | 0.06 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 16.00 | 1.95 | 2.30 | 2.13 | 2.02 | -0.33 | -14.05% | 0.13 | 208 | 350 | 0.73 | 0.52 | 0.06 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 17.00 | 1.35 | 2.05 | 1.70 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.69 | 0.47 | 0.06 | -0.01 | 7/1/2026 | 7/8/2026 3:59:51 PM EST |
| 18.00 | 1.35 | 1.80 | 1.58 | 1.23 | -0.47 | -27.65% | 0.09 | 31 | 140 | 0.73 | 0.42 | 0.06 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 19.00 | 0.95 | 1.60 | 1.28 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 211 | 0.71 | 0.37 | 0.06 | -0.01 | 6/30/2026 | 7/8/2026 3:59:51 PM EST |
| 20.00 | 0.85 | 1.35 | 1.10 | 1.07 | -0.23 | -17.70% | 0.06 | 144 | 1,611 | 0.72 | 0.33 | 0.06 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 21.00 | 0.40 | 1.15 | 0.78 | 0.82 | -0.82 | -50.00% | 0.04 | 5 | 335 | 0.72 | 0.29 | 0.05 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 22.00 | 0.65 | 0.95 | 0.80 | 0.60 | -0.35 | -36.85% | 0.04 | 1 | 620 | 0.72 | 0.25 | 0.05 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 23.00 | 0.55 | 0.85 | 0.70 | 0.52 | -0.28 | -35.00% | 0.03 | 4 | 2,523 | 0.72 | 0.22 | 0.05 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 24.00 | 0.45 | 0.70 | 0.58 | 0.50 | -0.15 | -23.08% | 0.02 | 67 | 3,153 | 0.72 | 0.19 | 0.04 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 25.00 | 0.35 | 0.65 | 0.50 | 0.49 | -0.01 | -2.00% | 0.02 | 295 | 1,892 | 0.72 | 0.16 | 0.04 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 26.00 | 0.10 | 0.65 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.67 | 0.14 | 0.04 | -0.01 | 6/24/2026 | 7/8/2026 3:59:51 PM EST |
| 27.00 | 0.05 | 0.55 | 0.30 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.65 | 0.12 | 0.03 | 0.00 | 6/26/2026 | 7/8/2026 3:59:51 PM EST |
| 28.00 | 0.05 | 0.50 | 0.28 | 0.28 | -0.52 | -65.00% | 0.01 | 100 | 2,458 | 0.67 | 0.10 | 0.03 | 0.00 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 29.00 | 0.05 | 0.50 | 0.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.69 | 0.09 | 0.03 | 0.00 | 5/29/2026 | 7/8/2026 3:59:51 PM EST |
| 30.00 | 0.05 | 0.50 | 0.28 | 0.27 | +0.01 | +3.85% | 0.01 | 15 | 2,990 | 0.72 | 0.07 | 0.02 | 0.00 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.72 | 0.06 | 0.02 | 0.00 | 4/29/2026 | 7/8/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.99 | 0.06 | 0.02 | 0.00 | 6/18/2026 | 7/8/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.05 | 0.02 | 0.00 | 4/29/2026 | 7/8/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | 0.04 | 0.01 | 0.00 | 4/30/2026 | 7/8/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.07 | -23.34% | 0.01 | 10,047 | 14,351 | 1.01 | 0.04 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.23 | -0.02 | -8.00% | 0.00 | 3 | 7 | 0.88 | 0.03 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 3:59:51 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 | 0.45 | 0.75 | 0.60 | 0.60 | +0.24 | +66.67% | 0.06 | 2 | 27 | 0.75 | -0.15 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 11.00 | 0.80 | 1.10 | 0.95 | 0.92 | +0.39 | +73.59% | 0.09 | 27 | 12 | 0.76 | -0.20 | 0.04 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 12.00 | 1.05 | 1.45 | 1.25 | 1.35 | +0.50 | +58.83% | 0.10 | 68 | 877 | 0.74 | -0.25 | 0.05 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 13.00 | 1.40 | 1.90 | 1.65 | 1.70 | +0.60 | +54.55% | 0.13 | 9 | 130 | 0.73 | -0.31 | 0.05 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 14.00 | 1.80 | 2.50 | 2.15 | 2.30 | +0.70 | +43.75% | 0.15 | 23 | 317 | 0.73 | -0.37 | 0.06 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 15.00 | 2.20 | 2.95 | 2.58 | 2.62 | +0.97 | +58.79% | 0.17 | 10 | 140 | 0.70 | -0.43 | 0.06 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 16.00 | 2.80 | 3.60 | 3.20 | 2.50 | 0.00 | 0.00% | 0.20 | 0 | 620 | 0.70 | -0.48 | 0.06 | -0.01 | 7/2/2026 | 7/8/2026 3:59:51 PM EST |
| 17.00 | 3.60 | 4.30 | 3.95 | 2.91 | 0.00 | 0.00% | 0.23 | 0 | 667 | 0.73 | -0.53 | 0.06 | -0.01 | 6/30/2026 | 7/8/2026 3:59:51 PM EST |
| 18.00 | 4.20 | 4.80 | 4.50 | 4.67 | +0.47 | +11.19% | 0.25 | 28 | 200 | 0.68 | -0.58 | 0.06 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 19.00 | 4.90 | 5.80 | 5.35 | 4.90 | 0.00 | 0.00% | 0.28 | 0 | 61 | 0.71 | -0.63 | 0.06 | -0.01 | 6/10/2026 | 7/8/2026 3:59:51 PM EST |
| 20.00 | 5.70 | 6.60 | 6.15 | 6.71 | +1.16 | +20.91% | 0.31 | 262 | 4,882 | 0.71 | -0.67 | 0.06 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 21.00 | 6.30 | 7.50 | 6.90 | 5.53 | 0.00 | 0.00% | 0.33 | 0 | 68 | 0.59 | -0.71 | 0.05 | -0.01 | 7/1/2026 | 7/8/2026 3:59:51 PM EST |
| 22.00 | 7.20 | 8.30 | 7.75 | 8.20 | +1.53 | +22.94% | 0.35 | 5 | 98 | 0.89 | -0.75 | 0.05 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 23.00 | 8.10 | 9.30 | 8.70 | 7.60 | 0.00 | 0.00% | 0.38 | 0 | 98 | 0.94 | -0.78 | 0.05 | -0.01 | 7/2/2026 | 7/8/2026 3:59:51 PM EST |
| 24.00 | 9.30 | 10.10 | 9.70 | 5.20 | 0.00 | 0.00% | 0.40 | 0 | 31 | 0.60 | -0.81 | 0.04 | -0.01 | 4/23/2026 | 7/8/2026 3:59:51 PM EST |
| 25.00 | 10.20 | 11.10 | 10.65 | 9.49 | 0.00 | 0.00% | 0.43 | 0 | 617 | 0.98 | -0.84 | 0.04 | -0.01 | 5/19/2026 | 7/8/2026 3:59:51 PM EST |
| 26.00 | 11.20 | 12.00 | 11.60 | 4.50 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.99 | -0.86 | 0.04 | -0.01 | 4/17/2026 | 7/8/2026 3:59:51 PM EST |
| 27.00 | 12.10 | 13.10 | 12.60 | 5.00 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.10 | -0.88 | 0.03 | 0.00 | 4/17/2026 | 7/8/2026 3:59:51 PM EST |
| 28.00 | 12.70 | 14.10 | 13.40 | 14.10 | +1.90 | +15.58% | 0.48 | 2 | 19 | 1.11 | -0.90 | 0.03 | 0.00 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 29.00 | 14.00 | 15.20 | 14.60 | 6.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.18 | -0.91 | 0.03 | 0.00 | 4/17/2026 | 7/8/2026 3:59:51 PM EST |
| 30.00 | 14.90 | 16.20 | 15.55 | 12.10 | 0.00 | 0.00% | 0.52 | 0 | 2,903 | 1.22 | -0.93 | 0.02 | 0.00 | 6/26/2026 | 7/8/2026 3:59:51 PM EST |
| 31.00 | 15.70 | 17.20 | 16.45 | 14.56 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.25 | -0.94 | 0.02 | 0.00 | 6/3/2026 | 7/8/2026 3:59:51 PM EST |
| 32.00 | 16.60 | 18.30 | 17.45 | % | 0.55 | 0 | 0 | 1.26 | -0.94 | 0.02 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 33.00 | 17.60 | 19.00 | 18.30 | % | 0.55 | 0 | 0 | 1.29 | -0.95 | 0.02 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 34.00 | 18.50 | 20.20 | 19.35 | % | 0.57 | 0 | 0 | 1.28 | -0.96 | 0.01 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 35.00 | 19.90 | 21.10 | 20.50 | 20.90 | +1.95 | +10.29% | 0.59 | 10,600 | 14,333 | 1.27 | -0.96 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 36.00 | 20.60 | 22.20 | 21.40 | % | 0.59 | 0 | 0 | 1.33 | -0.97 | 0.01 | 0.00 | 7/8/2026 3:59:51 PM EST |