Options Chain for QXO INC COM NEW (QXO) - $25.92 as of 2/13/2026 8:33:58 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 | 20.80 | 23.20 | 22.00 | 18.25 | 0.00 | 0.00% | 4.40 | 0 | 621 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 10.00 | 15.80 | 17.60 | 16.70 | 12.07 | 0.00 | 0.00% | 1.67 | 0 | 9 | 5.79 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:01 PM EST |
| 12.00 | 13.80 | 16.00 | 14.90 | 10.10 | 0.00 | 0.00% | 1.24 | 0 | 4 | 5.67 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:01 PM EST |
| 13.00 | 12.80 | 14.50 | 13.65 | 6.80 | 0.00 | 0.00% | 1.05 | 0 | 15 | 4.24 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 2/13/2026 4:00:01 PM EST |
| 14.00 | 11.80 | 13.50 | 12.65 | 7.20 | 0.00 | 0.00% | 0.90 | 0 | 37 | 3.88 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 4:00:01 PM EST |
| 15.00 | 10.80 | 12.40 | 11.60 | 7.08 | 0.00 | 0.00% | 0.77 | 0 | 17 | 3.34 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 16.00 | 9.80 | 11.30 | 10.55 | 8.70 | 0.00 | 0.00% | 0.66 | 0 | 18 | 2.83 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:01 PM EST |
| 16.50 | 9.30 | 10.80 | 10.05 | % | 0.61 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 17.00 | 8.80 | 10.40 | 9.60 | 4.83 | 0.00 | 0.00% | 0.56 | 0 | 331 | 2.76 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 17.50 | 8.30 | 10.10 | 9.20 | % | 0.53 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 18.00 | 8.50 | 9.40 | 8.95 | 8.50 | +5.20 | +157.58% | 0.50 | 21 | 189 | 2.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 18.50 | 7.30 | 9.10 | 8.20 | % | 0.44 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 19.00 | 6.80 | 8.30 | 7.55 | 3.36 | 0.00 | 0.00% | 0.40 | 0 | 386 | 2.06 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 19.50 | 6.30 | 7.80 | 7.05 | % | 0.36 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 20.00 | 6.60 | 8.00 | 7.30 | 7.00 | +1.10 | +18.65% | 0.36 | 25 | 696 | 2.73 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 20.50 | 5.30 | 6.80 | 6.05 | 2.13 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:01 PM EST |
| 21.00 | 5.70 | 6.50 | 6.10 | 5.97 | +0.67 | +12.65% | 0.29 | 32 | 692 | 1.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 21.50 | 4.30 | 6.60 | 5.45 | 4.17 | 0.00 | 0.00% | 0.25 | 0 | 13 | 2.39 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 22.00 | 4.80 | 6.20 | 5.50 | 5.00 | +0.46 | +10.14% | 0.25 | 42 | 1,038 | 2.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 22.50 | 3.30 | 5.20 | 4.25 | 3.45 | +2.78 | +414.93% | 0.19 | 1 | 32 | 1.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 23.00 | 3.10 | 4.40 | 3.75 | 3.50 | +0.18 | +5.43% | 0.16 | 4 | 1,822 | 1.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 23.50 | 3.20 | 3.90 | 3.55 | 3.28 | 0.00 | 0.00% | 0.15 | 0 | 265 | 1.17 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 24.00 | 2.65 | 3.30 | 2.98 | 3.00 | +0.19 | +6.77% | 0.12 | 39 | 891 | 0.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 24.50 | 1.70 | 2.90 | 2.30 | 1.90 | -0.15 | -7.32% | 0.09 | 1 | 128 | 0.94 | 0.96 | 0.10 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 25.00 | 2.05 | 2.45 | 2.25 | 2.28 | +0.93 | +68.89% | 0.09 | 1,071 | 2,997 | 0.57 | 0.90 | 0.14 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 25.50 | 1.05 | 1.95 | 1.50 | 1.13 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.75 | 0.82 | 0.17 | -0.03 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 26.00 | 1.20 | 1.65 | 1.43 | 1.35 | +0.54 | +66.67% | 0.06 | 242 | 1,675 | 0.59 | 0.71 | 0.19 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 26.50 | 0.85 | 1.25 | 1.05 | 1.00 | +0.25 | +33.34% | 0.04 | 42 | 23 | 0.55 | 0.61 | 0.20 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 27.00 | 0.50 | 1.00 | 0.75 | 0.90 | +0.44 | +95.66% | 0.03 | 102 | 1,537 | 0.52 | 0.51 | 0.20 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 27.50 | 0.35 | 0.70 | 0.53 | 0.55 | -0.05 | -8.34% | 0.02 | 263 | 281 | 0.58 | 0.41 | 0.19 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 28.00 | 0.25 | 0.55 | 0.40 | 0.40 | +0.15 | +60.00% | 0.01 | 1,854 | 1,337 | 0.56 | 0.33 | 0.17 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 28.50 | 0.20 | 0.45 | 0.33 | 0.28 | +0.03 | +12.00% | 0.01 | 68 | 6 | 0.58 | 0.26 | 0.15 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 29.00 | 0.05 | 0.25 | 0.15 | 0.17 | +0.04 | +30.77% | 0.01 | 23 | 128 | 0.49 | 0.20 | 0.12 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 24 | 1,072 | 0.78 | 0.10 | 0.08 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.08 | 0.05 | 0.04 | -0.01 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.99 | 0.02 | 0.02 | -0.01 | 1/5/2026 | 2/13/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,341 | 1.36 | 0.01 | 0.01 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.15 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.25 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 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 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 4.74 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 114 | 4.35 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/13/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 128 | 3.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 175 | 3.63 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 4,961 | 2.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 545 | 2.10 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,631 | 2.65 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 4,845 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.31 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.65 | +0.60 | +1,200.00% | 0.00 | 1 | 582 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 68 | 2.11 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,275 | 1.27 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.80 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 104 | 353 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.27 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 23 | 1,149 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 112 | 369 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 24.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,219 | 0.66 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.10 | -1.44 | -93.51% | 0.00 | 7 | 4 | 0.68 | -0.04 | 0.10 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.25 | -62.50% | 0.01 | 509 | 270 | 0.54 | -0.10 | 0.14 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 25.50 | 0.10 | 0.40 | 0.25 | 0.28 | -0.02 | -6.67% | 0.01 | 23 | 41 | 0.51 | -0.18 | 0.17 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 26.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.39 | -49.37% | 0.02 | 105 | 213 | 0.53 | -0.29 | 0.19 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 26.50 | 0.30 | 0.65 | 0.48 | 0.55 | -0.75 | -57.70% | 0.02 | 1 | 4 | 0.45 | -0.39 | 0.20 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 27.00 | 0.65 | 1.25 | 0.95 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.61 | -0.49 | 0.20 | -0.05 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 27.50 | 0.90 | 1.70 | 1.30 | 5.69 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.65 | -0.59 | 0.19 | -0.05 | 2/2/2026 | 2/13/2026 4:00:01 PM EST |
| 28.00 | 1.20 | 2.25 | 1.73 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.70 | -0.67 | 0.17 | -0.05 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 28.50 | 1.55 | 2.70 | 2.13 | % | 0.07 | 0 | 0 | 1.17 | -0.74 | 0.15 | -0.05 | 2/13/2026 4:00:01 PM EST | |||
| 29.00 | 1.95 | 3.10 | 2.53 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.21 | -0.80 | 0.12 | -0.04 | 1/15/2026 | 2/13/2026 4:00:01 PM EST |
| 30.00 | 2.85 | 4.10 | 3.48 | 5.41 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.42 | -0.90 | 0.08 | -0.03 | 1/14/2026 | 2/13/2026 4:00:01 PM EST |
| 31.00 | 3.80 | 5.30 | 4.55 | % | 0.15 | 0 | 0 | 1.75 | -0.95 | 0.04 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 32.00 | 4.40 | 6.30 | 5.35 | % | 0.17 | 0 | 0 | 1.93 | -0.98 | 0.02 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 33.00 | 5.60 | 7.30 | 6.45 | % | 0.20 | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 34.00 | 6.30 | 8.30 | 7.30 | % | 0.21 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 35.00 | 7.70 | 9.30 | 8.50 | % | 0.24 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 40.00 | 12.60 | 14.30 | 13.45 | % | 0.34 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST |