Options Chain for QXO INC COM NEW (QXO) - $23.94 as of 1/27/2026 10:17:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.90 | 13.20 | 12.05 | % | 1.00 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 13.00 | 10.20 | 11.70 | 10.95 | % | 0.84 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 14.00 | 9.30 | 10.70 | 10.00 | % | 0.71 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 15.00 | 8.30 | 9.70 | 9.00 | % | 0.60 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 16.00 | 7.30 | 8.70 | 8.00 | % | 0.50 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 16.50 | 6.80 | 8.20 | 7.50 | % | 0.45 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 17.00 | 6.30 | 7.70 | 7.00 | % | 0.41 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 17.50 | 5.80 | 7.30 | 6.55 | % | 0.37 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 18.00 | 5.30 | 6.80 | 6.05 | % | 0.34 | 0 | 0 | 1.59 | 0.99 | 0.01 | -0.01 | 1/27/2026 10:58:47 AM EST | |||
| 18.50 | 5.00 | 6.10 | 5.55 | % | 0.30 | 0 | 0 | 1.33 | 0.99 | 0.01 | -0.01 | 1/27/2026 10:58:47 AM EST | |||
| 19.00 | 4.50 | 5.70 | 5.10 | % | 0.27 | 0 | 0 | 1.31 | 0.97 | 0.02 | -0.01 | 1/27/2026 10:58:47 AM EST | |||
| 19.50 | 4.00 | 5.20 | 4.60 | % | 0.24 | 0 | 0 | 1.21 | 0.96 | 0.03 | -0.01 | 1/27/2026 10:58:47 AM EST | |||
| 20.00 | 3.60 | 4.70 | 4.15 | % | 0.21 | 0 | 0 | 1.12 | 0.94 | 0.04 | -0.02 | 1/27/2026 10:58:47 AM EST | |||
| 20.50 | 3.10 | 4.30 | 3.70 | % | 0.18 | 0 | 0 | 1.09 | 0.91 | 0.05 | -0.02 | 1/27/2026 10:58:47 AM EST | |||
| 21.00 | 2.60 | 3.80 | 3.20 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.00 | 0.87 | 0.07 | -0.02 | 1/21/2026 | 1/27/2026 10:58:47 AM EST |
| 21.50 | 2.20 | 3.40 | 2.80 | 2.24 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.96 | 0.83 | 0.09 | -0.03 | 1/21/2026 | 1/27/2026 10:58:47 AM EST |
| 22.00 | 2.00 | 2.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.80 | 0.79 | 0.10 | -0.03 | 1/15/2026 | 1/27/2026 10:58:47 AM EST |
| 22.50 | 1.65 | 2.40 | 2.03 | % | 0.09 | 0 | 0 | 0.52 | 0.73 | 0.12 | -0.03 | 1/27/2026 10:58:47 AM EST | |||
| 23.00 | 1.45 | 1.70 | 1.58 | 1.61 | +0.14 | +9.53% | 0.07 | 3 | 22 | 0.49 | 0.67 | 0.13 | -0.03 | 1/27/2026 | 1/27/2026 10:58:47 AM EST |
| 23.50 | 1.20 | 1.40 | 1.30 | 1.28 | -0.03 | -2.29% | 0.06 | 7 | 121 | 0.49 | 0.60 | 0.14 | -0.04 | 1/27/2026 | 1/27/2026 10:58:47 AM EST |
| 24.00 | 0.95 | 1.10 | 1.03 | 1.10 | +0.05 | +4.77% | 0.04 | 5 | 139 | 0.53 | 0.53 | 0.14 | -0.04 | 1/27/2026 | 1/27/2026 10:58:47 AM EST |
| 24.50 | 0.70 | 1.05 | 0.88 | 1.00 | +0.15 | +17.65% | 0.04 | 1 | 73 | 0.52 | 0.46 | 0.14 | -0.04 | 1/27/2026 | 1/27/2026 10:58:47 AM EST |
| 25.00 | 0.55 | 1.15 | 0.85 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.60 | 0.39 | 0.14 | -0.03 | 1/26/2026 | 1/27/2026 10:58:47 AM EST |
| 25.50 | 0.40 | 0.70 | 0.55 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.54 | 0.33 | 0.13 | -0.03 | 1/26/2026 | 1/27/2026 10:58:47 AM EST |
| 26.00 | 0.30 | 0.65 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 181 | 0.55 | 0.28 | 0.12 | -0.03 | 1/26/2026 | 1/27/2026 10:58:47 AM EST |
| 26.50 | 0.25 | 0.75 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.60 | 0.23 | 0.10 | -0.03 | 1/26/2026 | 1/27/2026 10:58:47 AM EST |
| 27.00 | 0.10 | 0.65 | 0.38 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.58 | 0.20 | 0.09 | -0.03 | 1/15/2026 | 1/27/2026 10:58:47 AM EST |
| 27.50 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.60 | 0.17 | 0.08 | -0.02 | 1/27/2026 10:58:47 AM EST | |||
| 28.00 | 0.05 | 0.50 | 0.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.64 | 0.14 | 0.07 | -0.02 | 1/22/2026 | 1/27/2026 10:58:47 AM EST |
| 28.50 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.65 | 0.12 | 0.06 | -0.02 | 1/27/2026 10:58:47 AM EST | |||
| 29.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.70 | 0.10 | 0.05 | -0.02 | 1/15/2026 | 1/27/2026 10:58:47 AM EST |
| 29.50 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.06 | 0.04 | -0.01 | 1/26/2026 | 1/27/2026 10:58:47 AM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.06 | 0.05 | 0.03 | -0.01 | 1/15/2026 | 1/27/2026 10:58:47 AM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.19 | 0.03 | 0.02 | -0.01 | 1/27/2026 10:58:47 AM EST | |||
| 32.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.28 | 0.01 | 0.01 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 33.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 34.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.48 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 10:58:47 AM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 16.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 16.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.47 | -0.01 | 0.01 | -0.01 | 1/27/2026 10:58:47 AM EST | |||
| 18.50 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.33 | -0.01 | 0.01 | -0.01 | 1/12/2026 | 1/27/2026 10:58:47 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | -0.03 | 0.02 | -0.01 | 1/20/2026 | 1/27/2026 10:58:47 AM EST |
| 19.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.11 | -0.04 | 0.03 | -0.01 | 1/27/2026 10:58:47 AM EST | |||
| 20.00 | 0.05 | 0.50 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.06 | 0.04 | -0.02 | 1/26/2026 | 1/27/2026 10:58:47 AM EST |
| 20.50 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.52 | -0.09 | 0.05 | -0.02 | 1/27/2026 10:58:47 AM EST | |||
| 21.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.49 | -0.13 | 0.07 | -0.02 | 1/21/2026 | 1/27/2026 10:58:47 AM EST |
| 21.50 | 0.05 | 0.40 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.52 | -0.17 | 0.09 | -0.03 | 1/23/2026 | 1/27/2026 10:58:47 AM EST |
| 22.00 | 0.25 | 0.45 | 0.35 | 0.33 | -0.02 | -5.72% | 0.02 | 13 | 16 | 0.54 | -0.21 | 0.10 | -0.03 | 1/27/2026 | 1/27/2026 10:58:47 AM EST |
| 22.50 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.52 | -0.27 | 0.12 | -0.03 | 1/26/2026 | 1/27/2026 10:58:47 AM EST |
| 23.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.15 | -21.43% | 0.03 | 16 | 17 | 0.51 | -0.33 | 0.13 | -0.03 | 1/27/2026 | 1/27/2026 10:58:47 AM EST |
| 23.50 | 0.75 | 0.85 | 0.80 | 0.78 | -0.03 | -3.71% | 0.03 | 8 | 187 | 0.51 | -0.40 | 0.14 | -0.04 | 1/27/2026 | 1/27/2026 10:58:47 AM EST |
| 24.00 | 1.00 | 1.10 | 1.05 | 1.04 | -0.01 | -0.96% | 0.04 | 3 | 11 | 0.60 | -0.47 | 0.14 | -0.04 | 1/27/2026 | 1/27/2026 10:58:47 AM EST |
| 24.50 | 1.25 | 1.75 | 1.50 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.60 | -0.54 | 0.14 | -0.04 | 1/26/2026 | 1/27/2026 10:58:47 AM EST |
| 25.00 | 1.55 | 1.85 | 1.70 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.57 | -0.61 | 0.14 | -0.03 | 1/26/2026 | 1/27/2026 10:58:47 AM EST |
| 25.50 | 1.60 | 2.35 | 1.98 | % | 0.08 | 0 | 0 | 0.47 | -0.67 | 0.13 | -0.03 | 1/27/2026 10:58:47 AM EST | |||
| 26.00 | 2.20 | 2.60 | 2.40 | 2.68 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.49 | -0.72 | 0.12 | -0.03 | 1/26/2026 | 1/27/2026 10:58:47 AM EST |
| 26.50 | 2.20 | 3.40 | 2.80 | % | 0.11 | 0 | 0 | 0.88 | -0.77 | 0.10 | -0.03 | 1/27/2026 10:58:47 AM EST | |||
| 27.00 | 2.60 | 3.80 | 3.20 | % | 0.12 | 0 | 0 | 0.89 | -0.80 | 0.09 | -0.03 | 1/27/2026 10:58:47 AM EST | |||
| 27.50 | 3.00 | 4.20 | 3.60 | % | 0.13 | 0 | 0 | 0.90 | -0.83 | 0.08 | -0.02 | 1/27/2026 10:58:47 AM EST | |||
| 28.00 | 3.60 | 4.70 | 4.15 | % | 0.15 | 0 | 0 | 0.96 | -0.86 | 0.07 | -0.02 | 1/27/2026 10:58:47 AM EST | |||
| 28.50 | 4.00 | 5.20 | 4.60 | % | 0.16 | 0 | 0 | 1.02 | -0.88 | 0.06 | -0.02 | 1/27/2026 10:58:47 AM EST | |||
| 29.00 | 4.50 | 5.70 | 5.10 | 5.46 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.08 | -0.90 | 0.05 | -0.02 | 1/21/2026 | 1/27/2026 10:58:47 AM EST |
| 29.50 | 5.00 | 6.10 | 5.55 | 6.01 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.06 | -0.94 | 0.04 | -0.01 | 1/26/2026 | 1/27/2026 10:58:47 AM EST |
| 30.00 | 5.30 | 6.80 | 6.05 | % | 0.20 | 0 | 0 | 1.24 | -0.95 | 0.03 | -0.01 | 1/27/2026 10:58:47 AM EST | |||
| 31.00 | 6.30 | 7.80 | 7.05 | % | 0.23 | 0 | 0 | 1.35 | -0.97 | 0.02 | -0.01 | 1/27/2026 10:58:47 AM EST | |||
| 32.00 | 7.30 | 8.80 | 8.05 | % | 0.25 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 33.00 | 8.30 | 9.70 | 9.00 | % | 0.27 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 34.00 | 9.30 | 10.70 | 10.00 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:47 AM EST | |||
| 35.00 | 10.30 | 11.80 | 11.05 | % | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:47 AM EST |