Options Chain for QXO INC COM NEW (QXO) - $13.75 as of 1/22/2025 9:15:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 11.40 | 12.75 | 0.00 | 0.00% | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:55 PM EST |
| 5.00 | 8.60 | 8.80 | 11.20 | 0.00 | 0.00% | 0 | 726 | 2.29 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 6.00 | 7.50 | 8.10 | 10.70 | 0.00 | 0.00% | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 3:59:55 PM EST |
| 7.50 | 6.10 | 6.60 | 8.35 | 0.00 | 0.00% | 0 | 42 | 2.14 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:55 PM EST |
| 9.00 | 4.60 | 4.90 | 7.51 | 0.00 | 0.00% | 0 | 122 | 1.06 | 0.99 | 0.01 | 0.00 | 12/16/2024 | 1/21/2025 3:59:55 PM EST |
| 10.00 | 3.60 | 3.80 | 5.70 | 0.00 | 0.00% | 0 | 437 | 0.84 | 0.98 | 0.02 | 0.00 | 12/20/2024 | 1/21/2025 3:59:55 PM EST |
| 11.00 | 2.60 | 3.10 | 6.26 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.93 | 0.06 | -0.01 | 12/4/2024 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 1.45 | 1.70 | 2.00 | 0.00 | 0.00% | 0 | 549 | 0.39 | 0.76 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 14.00 | 0.65 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 1,735 | 0.57 | 0.49 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 0.40 | 0.60 | 0.50 | +0.05 | +11.12% | 1 | 825 | 0.58 | 0.33 | 0.16 | -0.01 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 16.00 | 0.25 | 0.45 | 0.28 | -0.02 | -6.67% | 2 | 1,326 | 0.59 | 0.22 | 0.12 | -0.01 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,421 | 0.69 | 0.12 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 322 | 0.87 | 0.05 | 0.04 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,093 | 0.73 | 0.04 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 41 | 0.98 | 0.01 | 0.01 | 0.00 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 451 | 1.93 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 79 | 2.26 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 291 | 1.00 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,143 | 0.79 | -0.02 | 0.02 | 0.00 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,130 | 0.68 | -0.07 | 0.06 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 0.25 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 518 | 0.53 | -0.24 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 14.00 | 0.95 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 1,184 | 0.56 | -0.51 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 1.65 | 1.80 | 1.72 | 0.00 | 0.00% | 0 | 3,044 | 0.61 | -0.67 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 16.00 | 2.45 | 2.70 | 2.38 | 0.00 | 0.00% | 0 | 372 | 0.62 | -0.78 | 0.12 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 3.80 | 4.10 | 2.14 | 0.00 | 0.00% | 0 | 190 | 0.65 | -0.88 | 0.08 | -0.01 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 19.00 | 5.20 | 5.80 | 3.70 | 0.00 | 0.00% | 0 | 25 | 1.40 | -0.95 | 0.04 | 0.00 | 11/18/2024 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 6.00 | 8.30 | 6.70 | 0.00 | 0.00% | 0 | 3 | 2.27 | -0.96 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 21.00 | 7.00 | 9.40 | % | 0 | 0 | 2.19 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 11.00 | 13.40 | 9.90 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 16.10 | 17.50 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |