Options Chain for QXO INC COM NEW (QXO) - $18.50 as of 10/30/2025 6:53:28 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 | 6.60 | 9.10 | 7.85 | % | 0.78 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 10.50 | 6.10 | 8.60 | 7.35 | % | 0.70 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 11.00 | 5.60 | 8.10 | 6.85 | % | 0.62 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 11.50 | 5.10 | 6.90 | 6.00 | % | 0.52 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 12.00 | 4.60 | 7.10 | 5.85 | % | 0.49 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 12.50 | 4.10 | 5.90 | 5.00 | % | 0.40 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 13.00 | 4.70 | 6.10 | 5.40 | 5.15 | % | 0.42 | 1 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST | |
| 13.50 | 3.20 | 5.40 | 4.30 | % | 0.32 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 14.00 | 2.75 | 5.00 | 3.88 | % | 0.28 | 0 | 0 | 2.82 | 1.00 | 0.01 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 14.50 | 2.35 | 4.10 | 3.23 | % | 0.22 | 0 | 0 | 2.07 | 0.99 | 0.02 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 15.00 | 2.70 | 3.80 | 3.25 | 2.90 | % | 0.22 | 2 | 0 | 2.11 | 0.97 | 0.04 | -0.02 | 10/30/2025 | 10/30/2025 3:59:50 PM EST | |
| 15.50 | 1.80 | 3.10 | 2.45 | % | 0.16 | 0 | 0 | 1.66 | 0.94 | 0.07 | -0.03 | 10/30/2025 3:59:50 PM EST | |||
| 16.00 | 1.35 | 2.65 | 2.00 | % | 0.12 | 0 | 0 | 1.52 | 0.90 | 0.11 | -0.03 | 10/30/2025 3:59:50 PM EST | |||
| 16.50 | 0.90 | 2.05 | 1.48 | % | 0.09 | 0 | 0 | 1.21 | 0.83 | 0.16 | -0.04 | 10/30/2025 3:59:50 PM EST | |||
| 17.00 | 0.85 | 1.65 | 1.25 | 1.39 | -0.04 | -2.80% | 0.07 | 3 | 60 | 1.11 | 0.74 | 0.20 | -0.05 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 17.50 | 0.70 | 1.25 | 0.98 | 1.42 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.70 | 0.63 | 0.24 | -0.05 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 18.00 | 0.10 | 0.90 | 0.50 | 0.65 | -0.30 | -31.58% | 0.03 | 10 | 56 | 0.49 | 0.51 | 0.25 | -0.05 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 18.50 | 0.05 | 0.70 | 0.38 | 0.50 | -0.31 | -38.28% | 0.02 | 15 | 67 | 0.55 | 0.38 | 0.24 | -0.04 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 19.00 | 0.10 | 0.30 | 0.20 | 0.28 | -0.42 | -60.00% | 0.01 | 52 | 301 | 0.52 | 0.28 | 0.21 | -0.04 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 19.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.15 | -42.86% | 0.01 | 14 | 175 | 0.62 | 0.19 | 0.17 | -0.03 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 0.00 | 43 | 555 | 0.62 | 0.13 | 0.13 | -0.02 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.07 | -43.75% | 0.00 | 2 | 242 | 0.72 | 0.08 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.11 | -0.03 | -21.43% | 0.00 | 10 | 348 | 0.81 | 0.05 | 0.06 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.89 | 0.03 | 0.04 | -0.01 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.17 | 0.01 | 0.02 | 0.00 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.82 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/30/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 262 | 1.73 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.20 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:50 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 500 | 47 | 1.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 33.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 34.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 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 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:50 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.01 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 14.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.54 | -0.01 | 0.02 | -0.01 | 10/6/2025 | 10/30/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | -0.03 | 0.04 | -0.02 | 10/13/2025 | 10/30/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | -0.06 | 0.07 | -0.03 | 10/23/2025 | 10/30/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.75 | -0.10 | 0.11 | -0.03 | 10/13/2025 | 10/30/2025 3:59:50 PM EST |
| 16.50 | 0.05 | 0.25 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.59 | -0.17 | 0.16 | -0.04 | 10/23/2025 | 10/30/2025 3:59:50 PM EST |
| 17.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 11 | 214 | 0.59 | -0.26 | 0.20 | -0.05 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 17.50 | 0.30 | 0.80 | 0.55 | 0.55 | +0.10 | +22.23% | 0.03 | 65 | 54 | 0.71 | -0.37 | 0.24 | -0.05 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 18.00 | 0.40 | 0.80 | 0.60 | 0.75 | +0.20 | +36.37% | 0.03 | 31 | 207 | 0.53 | -0.49 | 0.25 | -0.05 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 18.50 | 0.45 | 1.35 | 0.90 | 1.05 | +0.46 | +77.97% | 0.05 | 7 | 56 | 0.95 | -0.62 | 0.24 | -0.04 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 19.00 | 0.75 | 2.20 | 1.48 | 1.39 | +0.52 | +59.77% | 0.08 | 1 | 220 | 1.47 | -0.72 | 0.21 | -0.04 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 19.50 | 1.50 | 2.55 | 2.03 | 1.62 | +0.03 | +1.89% | 0.10 | 2 | 31 | 1.48 | -0.81 | 0.17 | -0.03 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 20.00 | 1.80 | 2.50 | 2.15 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 34 | 1.03 | -0.87 | 0.13 | -0.02 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 20.50 | 2.10 | 3.40 | 2.75 | 2.44 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.61 | -0.92 | 0.09 | -0.02 | 10/13/2025 | 10/30/2025 3:59:50 PM EST |
| 21.00 | 2.50 | 4.00 | 3.25 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.85 | -0.95 | 0.06 | -0.01 | 10/3/2025 | 10/30/2025 3:59:50 PM EST |
| 21.50 | 3.10 | 4.70 | 3.90 | % | 0.18 | 0 | 0 | 2.18 | -0.97 | 0.04 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 22.00 | 3.10 | 5.30 | 4.20 | % | 0.19 | 0 | 0 | 2.41 | -0.99 | 0.02 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 22.50 | 3.60 | 5.90 | 4.75 | % | 0.21 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 23.00 | 4.10 | 6.50 | 5.30 | 4.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.84 | -1.00 | 0.01 | 0.00 | 9/30/2025 | 10/30/2025 3:59:50 PM EST |
| 23.50 | 4.60 | 7.00 | 5.80 | % | 0.25 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 24.00 | 5.10 | 7.40 | 6.25 | % | 0.26 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 24.50 | 5.50 | 7.90 | 6.70 | % | 0.27 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 25.00 | 6.00 | 8.40 | 7.20 | % | 0.29 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 25.50 | 6.50 | 8.90 | 7.70 | % | 0.30 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 26.00 | 7.00 | 9.40 | 8.20 | % | 0.32 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 26.50 | 7.50 | 9.90 | 8.70 | % | 0.33 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 27.00 | 8.00 | 10.40 | 9.20 | % | 0.34 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 27.50 | 8.50 | 10.90 | 9.70 | % | 0.35 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 28.00 | 9.00 | 11.40 | 10.20 | % | 0.36 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 28.50 | 9.50 | 11.90 | 10.70 | % | 0.38 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 29.00 | 10.00 | 12.40 | 11.20 | % | 0.39 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 29.50 | 10.50 | 12.80 | 11.65 | % | 0.39 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 30.00 | 11.00 | 13.40 | 12.20 | % | 0.41 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 30.50 | 11.50 | 13.90 | 12.70 | % | 0.42 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 31.00 | 12.00 | 14.40 | 13.20 | % | 0.43 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 31.50 | 12.50 | 14.30 | 13.40 | % | 0.43 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 32.00 | 13.00 | 15.40 | 14.20 | % | 0.44 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 32.50 | 13.50 | 15.90 | 14.70 | % | 0.45 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 33.00 | 14.00 | 16.40 | 15.20 | % | 0.46 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 33.50 | 14.50 | 16.90 | 15.70 | % | 0.47 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 34.00 | 15.00 | 17.40 | 16.20 | % | 0.48 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 34.50 | 15.50 | 17.90 | 16.70 | % | 0.48 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 35.00 | 16.00 | 18.40 | 17.20 | % | 0.49 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST |