Options Chain for QXO INC COM NEW (QXO) - $12.51 as of 2/21/2025 9:15:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.40 | 8.40 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 6.00 | 6.40 | 7.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 7.00 | 5.40 | 6.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 8.00 | 4.40 | 5.30 | % | 0 | 0 | 1.49 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 9.00 | 3.40 | 4.60 | % | 0 | 0 | 1.45 | 0.96 | 0.03 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 10.00 | 2.55 | 3.30 | % | 0 | 0 | 0.97 | 0.90 | 0.07 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 11.00 | 1.80 | 2.05 | % | 0 | 0 | 0.51 | 0.78 | 0.12 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 12.00 | 1.20 | 1.40 | % | 0 | 0 | 0.52 | 0.63 | 0.15 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 13.00 | 0.00 | 1.00 | 1.07 | 0.00 | 0.00% | 0 | 24 | 0.59 | 0.48 | 0.16 | -0.01 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.35 | 0.14 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 15.00 | 0.30 | 0.55 | 0.55 | % | 2 | 0 | 0.60 | 0.26 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 16.00 | 0.00 | 0.40 | 0.29 | % | 1 | 0 | 0.70 | 0.16 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 17.00 | 0.00 | 0.35 | % | 0 | 0 | 0.76 | 0.11 | 0.07 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.18 | % | 10 | 0 | 0.81 | 0.07 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 19.00 | 0.00 | 0.25 | 0.15 | % | 3 | 0 | 0.84 | 0.05 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 0.86 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 21.00 | 0.00 | 0.80 | % | 0 | 0 | 1.58 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 2.71 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 2.30 | -0.04 | 0.03 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.72 | -0.10 | 0.07 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 11.00 | 0.20 | 0.45 | % | 0 | 0 | 0.49 | -0.22 | 0.12 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 12.00 | 0.05 | 0.80 | 0.75 | % | 8 | 0 | 0.52 | -0.37 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 13.00 | 1.20 | 1.40 | 1.10 | % | 1 | 0 | 0.55 | -0.52 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 14.00 | 1.95 | 4.90 | % | 0 | 0 | 0.58 | -0.65 | 0.14 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 15.00 | 2.75 | 2.95 | % | 0 | 0 | 1.05 | -0.74 | 0.11 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 16.00 | 3.60 | 5.70 | % | 0 | 0 | 1.76 | -0.84 | 0.09 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 17.00 | 4.40 | 6.70 | % | 0 | 0 | 1.57 | -0.89 | 0.07 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 18.00 | 5.40 | 7.50 | % | 0 | 0 | 1.89 | -0.93 | 0.05 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 19.00 | 6.30 | 8.40 | % | 0 | 0 | 1.93 | -0.95 | 0.03 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 20.00 | 7.40 | 9.40 | % | 0 | 0 | 2.03 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 21.00 | 8.30 | 10.40 | % | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:44 PM EST |