Options Chain for QXO INC COM NEW (QXO) - $21.25 as of 12/9/2025 7:30:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.30 | 17.00 | 16.15 | 16.03 | 0.00 | 0.00% | 3.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:57 PM EST |
| 7.50 | 12.80 | 14.10 | 13.45 | % | 1.79 | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 10.00 | 10.20 | 12.10 | 11.15 | % | 1.11 | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 11.00 | 9.00 | 11.00 | 10.00 | 10.22 | +0.29 | +2.92% | 0.91 | 1 | 2 | 7.92 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 11.50 | 8.50 | 10.50 | 9.50 | 9.51 | 0.00 | 0.00% | 0.83 | 0 | 2 | 7.50 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:57 PM EST |
| 12.00 | 8.00 | 10.00 | 9.00 | % | 0.75 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 12.50 | 8.10 | 8.80 | 8.45 | 8.45 | % | 0.68 | 11 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:57 PM EST | |
| 13.00 | 7.00 | 8.40 | 7.70 | 8.05 | % | 0.59 | 12 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:57 PM EST | |
| 13.50 | 7.20 | 8.50 | 7.85 | 7.68 | % | 0.58 | 1 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:57 PM EST | |
| 14.00 | 6.00 | 7.70 | 6.85 | % | 0.49 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 14.50 | 6.10 | 7.40 | 6.75 | % | 0.47 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 15.00 | 5.00 | 7.00 | 6.00 | % | 0.40 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 15.50 | 4.50 | 6.50 | 5.50 | 5.29 | % | 0.35 | 2 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:57 PM EST | |
| 16.00 | 4.00 | 5.80 | 4.90 | 4.90 | +3.95 | +415.79% | 0.31 | 2 | 2 | 3.96 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 16.50 | 3.40 | 5.30 | 4.35 | 1.25 | 0.00 | 0.00% | 0.26 | 0 | 26 | 3.68 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:57 PM EST |
| 17.00 | 2.95 | 4.80 | 3.88 | 3.46 | 0.00 | 0.00% | 0.23 | 0 | 38 | 3.40 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:57 PM EST |
| 17.50 | 3.30 | 4.00 | 3.65 | 3.60 | -0.22 | -5.76% | 0.21 | 10 | 183 | 2.56 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 18.00 | 2.80 | 3.40 | 3.10 | 2.67 | 0.00 | 0.00% | 0.17 | 0 | 116 | 2.12 | 1.00 | 0.02 | 0.00 | 12/5/2025 | 12/9/2025 3:59:57 PM EST |
| 18.50 | 1.45 | 3.10 | 2.28 | 2.60 | +0.37 | +16.60% | 0.12 | 8 | 53 | 2.23 | 0.98 | 0.04 | -0.01 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 19.00 | 1.75 | 2.55 | 2.15 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 71 | 1.89 | 0.95 | 0.08 | -0.02 | 12/5/2025 | 12/9/2025 3:59:57 PM EST |
| 19.50 | 1.30 | 2.15 | 1.73 | 1.75 | +0.24 | +15.90% | 0.09 | 5 | 178 | 1.78 | 0.88 | 0.15 | -0.04 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 20.00 | 0.95 | 1.15 | 1.05 | 1.25 | -0.20 | -13.80% | 0.05 | 49 | 339 | 0.48 | 0.79 | 0.23 | -0.06 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 20.50 | 0.55 | 1.10 | 0.83 | 0.82 | +0.17 | +26.16% | 0.04 | 25 | 109 | 0.75 | 0.66 | 0.31 | -0.07 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 21.00 | 0.30 | 0.55 | 0.43 | 0.35 | -0.33 | -48.53% | 0.02 | 23 | 468 | 0.60 | 0.49 | 0.34 | -0.08 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 21.50 | 0.20 | 0.35 | 0.28 | 0.24 | -0.26 | -52.00% | 0.01 | 87 | 247 | 0.66 | 0.33 | 0.31 | -0.07 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.14 | -58.34% | 0.01 | 59 | 1,135 | 0.61 | 0.20 | 0.24 | -0.06 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.09 | -0.06 | -40.00% | 0.01 | 25 | 409 | 0.76 | 0.11 | 0.16 | -0.04 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 8 | 11 | 0.87 | 0.05 | 0.09 | -0.02 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 23.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.78 | 0.02 | 0.04 | -0.01 | 12/9/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.59 | 0.01 | 0.02 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.44 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.17 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 128 | 2.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.34 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 883 | 1.43 | 0.00 | 0.02 | 0.00 | 12/4/2025 | 12/9/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.36 | -0.02 | 0.04 | -0.01 | 12/5/2025 | 12/9/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.16 | -0.05 | 0.08 | -0.02 | 12/8/2025 | 12/9/2025 3:59:57 PM EST |
| 19.50 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 11 | 50 | 0.67 | -0.12 | 0.15 | -0.04 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.98 | -0.21 | 0.23 | -0.06 | 12/8/2025 | 12/9/2025 3:59:57 PM EST |
| 20.50 | 0.10 | 0.35 | 0.23 | 0.10 | -0.14 | -58.34% | 0.01 | 4 | 175 | 0.54 | -0.34 | 0.31 | -0.07 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 21.00 | 0.35 | 0.75 | 0.55 | 0.40 | +0.04 | +11.12% | 0.03 | 30 | 148 | 0.69 | -0.51 | 0.34 | -0.08 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 21.50 | 0.30 | 1.60 | 0.95 | 0.85 | +0.05 | +6.25% | 0.04 | 4 | 2 | 1.70 | -0.67 | 0.31 | -0.07 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 22.00 | 0.65 | 1.40 | 1.03 | 1.02 | -0.16 | -13.56% | 0.05 | 1 | 1 | 0.98 | -0.80 | 0.24 | -0.06 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 22.50 | 1.00 | 2.60 | 1.80 | % | 0.08 | 0 | 0 | 2.18 | -0.89 | 0.16 | -0.04 | 12/9/2025 3:59:57 PM EST | |||
| 23.00 | 1.10 | 3.10 | 2.10 | % | 0.09 | 0 | 0 | 2.39 | -0.95 | 0.09 | -0.02 | 12/9/2025 3:59:57 PM EST | |||
| 23.50 | 1.95 | 2.85 | 2.40 | % | 0.10 | 0 | 0 | 1.43 | -0.98 | 0.04 | -0.01 | 12/9/2025 3:59:57 PM EST | |||
| 24.00 | 2.20 | 4.10 | 3.15 | % | 0.13 | 0 | 0 | 2.78 | -0.99 | 0.02 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 25.00 | 3.30 | 5.10 | 4.20 | % | 0.17 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 26.00 | 4.30 | 6.10 | 5.20 | % | 0.20 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 27.00 | 5.10 | 7.00 | 6.05 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:57 PM EST |
| 28.00 | 6.10 | 8.00 | 7.05 | 6.89 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.84 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:57 PM EST |
| 30.00 | 8.00 | 10.00 | 9.00 | % | 0.30 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 35.00 | 12.90 | 14.80 | 13.85 | % | 0.40 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST |