Options Chain for QXO INC COM NEW (QXO) - $21.38 as of 12/12/2025 10:02:31 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 | 15.50 | 17.60 | 16.55 | % | 3.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 10.00 | 10.20 | 13.60 | 11.90 | 11.00 | 0.00 | 0.00% | 1.19 | 0 | 17 | 8.09 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:02 PM EST |
| 11.00 | 9.40 | 11.60 | 10.50 | % | 0.95 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 11.50 | 9.00 | 11.10 | 10.05 | % | 0.87 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 12.00 | 9.00 | 10.60 | 9.80 | 6.82 | 0.00 | 0.00% | 0.82 | 0 | 9 | 4.98 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/12/2025 4:00:02 PM EST |
| 12.50 | 8.00 | 10.10 | 9.05 | % | 0.72 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 13.00 | 8.00 | 9.60 | 8.80 | 5.94 | 0.00 | 0.00% | 0.68 | 0 | 9 | 4.46 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 4:00:02 PM EST |
| 13.50 | 6.80 | 9.20 | 8.00 | 3.60 | 0.00 | 0.00% | 0.59 | 0 | 5 | 4.36 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 4:00:02 PM EST |
| 14.00 | 6.40 | 8.40 | 7.40 | 7.60 | 0.00 | 0.00% | 0.53 | 0 | 11 | 3.67 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:02 PM EST |
| 14.50 | 6.60 | 7.90 | 7.25 | % | 0.50 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 15.00 | 5.40 | 7.00 | 6.20 | 6.95 | 0.00 | 0.00% | 0.41 | 0 | 16 | 2.63 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 15.50 | 4.90 | 7.20 | 6.05 | % | 0.39 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 16.00 | 4.40 | 6.70 | 5.55 | 5.77 | -0.03 | -0.52% | 0.35 | 10 | 72 | 3.23 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 16.50 | 3.80 | 6.20 | 5.00 | 4.30 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 4:00:02 PM EST |
| 17.00 | 4.30 | 5.70 | 5.00 | 5.20 | +0.57 | +12.32% | 0.29 | 2 | 580 | 2.82 | 1.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 17.50 | 2.85 | 5.20 | 4.03 | 3.92 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.61 | 1.00 | 0.01 | 0.00 | 12/10/2025 | 12/12/2025 4:00:02 PM EST |
| 18.00 | 3.30 | 4.00 | 3.65 | 3.65 | -0.35 | -8.75% | 0.20 | 7 | 1,423 | 1.61 | 0.97 | 0.03 | -0.03 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 18.50 | 2.75 | 4.10 | 3.43 | 3.47 | +0.72 | +26.19% | 0.19 | 5 | 49 | 2.12 | 0.96 | 0.04 | -0.03 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 19.00 | 2.35 | 3.00 | 2.68 | 2.83 | +0.14 | +5.21% | 0.14 | 7 | 1,489 | 1.28 | 0.93 | 0.07 | -0.04 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 19.50 | 1.80 | 2.60 | 2.20 | 2.87 | +0.45 | +18.60% | 0.11 | 2 | 128 | 1.23 | 0.87 | 0.11 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 20.00 | 1.40 | 2.30 | 1.85 | 1.57 | -0.70 | -30.84% | 0.09 | 37 | 4,555 | 1.26 | 0.82 | 0.15 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 20.50 | 0.95 | 1.90 | 1.43 | 1.92 | +0.02 | +1.06% | 0.07 | 2 | 169 | 1.16 | 0.76 | 0.20 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 21.00 | 0.65 | 1.05 | 0.85 | 0.87 | -0.68 | -43.88% | 0.04 | 16 | 2,009 | 0.46 | 0.65 | 0.25 | -0.06 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 21.50 | 0.50 | 0.60 | 0.55 | 0.50 | -0.39 | -43.82% | 0.03 | 84 | 188 | 0.45 | 0.52 | 0.30 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 22.00 | 0.30 | 0.40 | 0.35 | 0.39 | -0.29 | -42.65% | 0.02 | 4,105 | 7,789 | 0.46 | 0.37 | 0.29 | -0.04 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.28 | -0.26 | -48.15% | 0.01 | 307 | 165 | 0.43 | 0.25 | 0.24 | -0.04 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.25 | -71.43% | 0.01 | 38 | 503 | 0.47 | 0.15 | 0.17 | -0.03 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 2,051 | 25 | 0.69 | 0.08 | 0.11 | -0.02 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 540 | 0.91 | 0.04 | 0.07 | -0.01 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 1,325 | 0.68 | 0.01 | 0.02 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.02 | -40.00% | 0.01 | 3 | 165 | 0.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,502 | 1.76 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 630 | 1.80 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,932 | 1.27 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/12/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.24 | -96.00% | 0.00 | 4 | 19 | 1.47 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/12/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.73 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 3.40 | 1.70 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 3.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.83 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 1,002 | 1.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 680 | 1.22 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 12,738 | 1.01 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.87 | 0.00 | 0.01 | 0.00 | 12/10/2025 | 12/12/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 119 | 1,739 | 0.94 | -0.03 | 0.03 | -0.03 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.01 | -0.04 | 0.04 | -0.03 | 12/9/2025 | 12/12/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 2,070 | 2,440 | 0.80 | -0.07 | 0.07 | -0.04 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 19.50 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.66 | -0.13 | 0.11 | -0.05 | 12/9/2025 | 12/12/2025 4:00:02 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.01 | +5.27% | 0.01 | 2,170 | 878 | 0.59 | -0.18 | 0.15 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 20.50 | 0.25 | 0.80 | 0.53 | 0.29 | -0.36 | -55.39% | 0.03 | 9 | 110 | 0.57 | -0.24 | 0.20 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 21.00 | 0.05 | 0.45 | 0.25 | 0.40 | +0.10 | +33.34% | 0.01 | 12 | 54 | 0.38 | -0.35 | 0.25 | -0.06 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 21.50 | 0.45 | 0.80 | 0.63 | 0.57 | -0.43 | -43.00% | 0.03 | 12 | 1 | 0.53 | -0.48 | 0.30 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 22.00 | 0.70 | 1.15 | 0.93 | 0.80 | +0.12 | +17.65% | 0.04 | 15 | 109 | 0.51 | -0.63 | 0.29 | -0.04 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 22.50 | 0.45 | 1.50 | 0.98 | % | 0.04 | 0 | 0 | 0.74 | -0.75 | 0.24 | -0.04 | 12/12/2025 4:00:02 PM EST | |||
| 23.00 | 0.85 | 1.85 | 1.35 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.71 | -0.85 | 0.17 | -0.03 | 9/11/2025 | 12/12/2025 4:00:02 PM EST |
| 23.50 | 1.55 | 2.50 | 2.03 | % | 0.09 | 0 | 0 | 0.99 | -0.92 | 0.11 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 24.00 | 1.85 | 3.60 | 2.73 | 2.15 | -2.15 | -50.00% | 0.11 | 1 | 22 | 1.70 | -0.96 | 0.07 | -0.01 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 25.00 | 2.50 | 4.70 | 3.60 | 5.67 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.03 | -0.99 | 0.02 | 0.00 | 10/15/2025 | 12/12/2025 4:00:02 PM EST |
| 26.00 | 3.40 | 5.70 | 4.55 | 4.11 | +0.26 | +6.76% | 0.17 | 3 | 6 | 2.25 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 27.00 | 4.30 | 6.60 | 5.45 | 7.62 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 12/12/2025 4:00:02 PM EST |
| 28.00 | 5.30 | 7.60 | 6.45 | % | 0.23 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 29.00 | 6.40 | 8.60 | 7.50 | 7.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 12/12/2025 4:00:02 PM EST |
| 30.00 | 7.40 | 9.60 | 8.50 | % | 0.28 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 31.00 | 8.40 | 9.80 | 9.10 | % | 0.29 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 32.00 | 9.40 | 11.60 | 10.50 | 11.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 12/12/2025 4:00:02 PM EST |
| 33.00 | 10.40 | 12.60 | 11.50 | % | 0.35 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 34.00 | 11.40 | 12.90 | 12.15 | % | 0.36 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 35.00 | 12.40 | 13.90 | 13.15 | % | 0.38 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST |