Options Chain for QXO INC COM NEW (QXO) - $14.19 as of 2/4/2025 10:12:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.00 | 8.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 8.00 | 6.00 | 7.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 9.00 | 5.00 | 6.20 | 4.44 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.99 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 10.00 | 4.00 | 5.20 | 3.58 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.96 | 0.03 | 0.00 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 11.00 | 3.10 | 4.20 | % | 0 | 0 | 0.76 | 0.91 | 0.05 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 12.00 | 2.30 | 2.65 | 1.80 | 0.00 | 0.00% | 0 | 259 | 0.56 | 0.82 | 0.08 | -0.01 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 13.00 | 1.75 | 1.85 | 1.85 | +0.62 | +50.41% | 25 | 219 | 0.58 | 0.70 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 14.00 | 1.20 | 1.40 | 1.20 | +0.24 | +25.00% | 2 | 33 | 0.61 | 0.57 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 15.00 | 0.85 | 1.05 | 0.90 | +0.20 | +28.58% | 27 | 30 | 0.63 | 0.45 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 16.00 | 0.65 | 0.80 | 0.60 | +0.13 | +27.66% | 11 | 84 | 0.69 | 0.34 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 17.00 | 0.40 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.70 | 0.26 | 0.10 | -0.01 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 18.00 | 0.25 | 0.40 | 0.35 | % | 8 | 0 | 0.68 | 0.20 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 19.00 | 0.15 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.16 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 0.15 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.11 | 0.05 | -0.01 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 0.86 | 0.08 | 0.04 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.88 | 0.05 | 0.03 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.04 | 0.02 | 0.00 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.71 | -0.04 | 0.03 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.20 | % | 0 | 0 | 0.68 | -0.09 | 0.05 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 12.00 | 0.20 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 1,164 | 0.58 | -0.18 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 13.00 | 0.50 | 0.70 | 0.65 | -0.26 | -28.58% | 7 | 229 | 0.58 | -0.30 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 14.00 | 1.00 | 1.15 | 1.05 | -0.50 | -32.26% | 2 | 164 | 0.60 | -0.43 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 15.00 | 1.60 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.55 | 0.12 | -0.01 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 16.00 | 2.30 | 2.50 | % | 0 | 0 | 0.63 | -0.66 | 0.11 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 17.00 | 3.10 | 3.40 | % | 0 | 0 | 0.67 | -0.74 | 0.10 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 18.00 | 3.90 | 4.80 | % | 0 | 0 | 0.75 | -0.80 | 0.08 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 19.00 | 4.70 | 5.80 | % | 0 | 0 | 0.70 | -0.84 | 0.07 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 20.00 | 5.60 | 7.90 | % | 0 | 0 | 1.06 | -0.89 | 0.05 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 21.00 | 6.60 | 8.90 | % | 0 | 0 | 1.28 | -0.92 | 0.04 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 22.00 | 7.60 | 9.90 | % | 0 | 0 | 2.14 | -0.95 | 0.03 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 23.00 | 8.50 | 10.80 | % | 0 | 0 | 1.75 | -0.96 | 0.02 | 0.00 | 2/4/2025 3:59:59 PM EST |