Options Chain for QXO INC COM NEW (QXO) - $19.74 as of 5/6/2026 10:15:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.60 | 17.30 | 16.95 | 20.17 | 0.00 | 0.00% | 5.65 | 0 | 1,341 | 9.72 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:55 PM EST |
| 5.00 | 14.40 | 15.30 | 14.85 | 16.60 | 0.00 | 0.00% | 2.97 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:55 PM EST |
| 8.00 | 11.60 | 12.30 | 11.95 | % | 1.49 | 0 | 2 | 4.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 10.00 | 9.50 | 10.30 | 9.90 | 9.91 | 0.00 | 0.00% | 0.99 | 0 | 46 | 3.77 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 13.00 | 6.60 | 7.40 | 7.00 | 6.39 | 0.00 | 0.00% | 0.54 | 0 | 70 | 2.75 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 14.00 | 5.60 | 6.60 | 6.10 | 7.60 | 0.00 | 0.00% | 0.44 | 0 | 17 | 2.68 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:55 PM EST |
| 15.00 | 4.50 | 5.30 | 4.90 | 4.95 | 0.00 | 0.00% | 0.33 | 0 | 178 | 1.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 16.00 | 3.50 | 4.30 | 3.90 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 151 | 1.61 | 0.98 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 17.00 | 2.50 | 3.40 | 2.95 | 2.25 | 0.00 | 0.00% | 0.17 | 0 | 923 | 1.42 | 0.92 | 0.07 | -0.02 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 18.00 | 1.85 | 2.50 | 2.18 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 451 | 0.90 | 0.81 | 0.12 | -0.03 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 19.00 | 1.05 | 1.35 | 1.20 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 515 | 0.65 | 0.66 | 0.17 | -0.04 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 19.50 | 0.85 | 1.10 | 0.98 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 712 | 0.72 | 0.56 | 0.19 | -0.04 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 20.00 | 0.60 | 0.85 | 0.73 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 3,824 | 0.69 | 0.46 | 0.20 | -0.04 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 20.50 | 0.40 | 0.55 | 0.48 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1,020 | 0.71 | 0.37 | 0.19 | -0.04 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 21.00 | 0.30 | 0.50 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3,293 | 0.66 | 0.30 | 0.17 | -0.04 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 21.50 | 0.15 | 0.35 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.67 | 0.23 | 0.14 | -0.04 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 22.00 | 0.20 | 0.25 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 12,516 | 0.74 | 0.18 | 0.12 | -0.03 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 22.50 | 0.15 | 0.20 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.77 | 0.14 | 0.10 | -0.03 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 23.00 | 0.05 | 0.45 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,534 | 0.72 | 0.12 | 0.08 | -0.03 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 23.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.20 | 0.06 | 0.06 | -0.02 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 24.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6,229 | 0.90 | 0.06 | 0.05 | -0.02 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.02 | 0.04 | 0.04 | -0.01 | 4/28/2026 | 5/6/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16,033 | 0.93 | 0.03 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.15 | 0.02 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,023 | 0.97 | 0.01 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 26.50 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.73 | 0.01 | 0.01 | 0.00 | 4/22/2026 | 5/6/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10,875 | 1.07 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.13 | 0.00 | 0.01 | 0.00 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,254 | 1.87 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 767 | 1.56 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,965 | 1.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 188 | 2.22 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 698 | 2.33 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 311 | 2.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 238 | 2.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 397 | 1.96 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,843 | 1.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.25 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 546 | 2.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 52 | 3.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4,333 | 2.41 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.44 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,583 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,837 | 0.83 | -0.02 | 0.03 | -0.01 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 860 | 0.73 | -0.08 | 0.07 | -0.02 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4,505 | 0.65 | -0.19 | 0.12 | -0.03 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 19.00 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 6,493 | 0.64 | -0.34 | 0.17 | -0.04 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 19.50 | 0.60 | 0.80 | 0.70 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 677 | 0.65 | -0.44 | 0.19 | -0.04 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 20.00 | 0.85 | 1.15 | 1.00 | 1.01 | 0.00 | 0.00% | 0.05 | 0 | 3,890 | 0.68 | -0.54 | 0.20 | -0.04 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 20.50 | 1.15 | 1.50 | 1.33 | 1.44 | 0.00 | 0.00% | 0.06 | 0 | 221 | 0.70 | -0.63 | 0.19 | -0.04 | 5/4/2026 | 5/6/2026 3:59:55 PM EST |
| 21.00 | 1.40 | 1.80 | 1.60 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 3,531 | 0.62 | -0.70 | 0.17 | -0.04 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 21.50 | 1.55 | 2.30 | 1.93 | 2.05 | 0.00 | 0.00% | 0.09 | 0 | 124 | 0.52 | -0.77 | 0.14 | -0.04 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 22.00 | 1.95 | 2.70 | 2.33 | 2.62 | 0.00 | 0.00% | 0.11 | 0 | 1,242 | 1.01 | -0.82 | 0.12 | -0.03 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 22.50 | 2.40 | 3.20 | 2.80 | 3.64 | 0.00 | 0.00% | 0.12 | 0 | 557 | 1.12 | -0.86 | 0.10 | -0.03 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 23.00 | 3.00 | 3.60 | 3.30 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 377 | 1.11 | -0.88 | 0.08 | -0.03 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 23.50 | 3.30 | 4.40 | 3.85 | 1.20 | 0.00 | 0.00% | 0.16 | 0 | 50 | 1.51 | -0.94 | 0.06 | -0.02 | 4/21/2026 | 5/6/2026 3:59:55 PM EST |
| 24.00 | 3.80 | 4.60 | 4.20 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 2,617 | 1.29 | -0.94 | 0.05 | -0.02 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 24.50 | 4.30 | 5.30 | 4.80 | 3.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.60 | -0.96 | 0.04 | -0.01 | 4/22/2026 | 5/6/2026 3:59:55 PM EST |
| 25.00 | 5.00 | 5.60 | 5.30 | 5.19 | 0.00 | 0.00% | 0.21 | 0 | 390 | 1.46 | -0.97 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 25.50 | 5.20 | 6.50 | 5.85 | 5.95 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.97 | -0.98 | 0.02 | -0.01 | 4/28/2026 | 5/6/2026 3:59:55 PM EST |
| 26.00 | 5.70 | 6.70 | 6.20 | 7.20 | 0.00 | 0.00% | 0.24 | 0 | 59 | 1.61 | -0.99 | 0.02 | -0.01 | 4/7/2026 | 5/6/2026 3:59:55 PM EST |
| 26.50 | 6.20 | 7.30 | 6.75 | 6.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.92 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 5/6/2026 3:59:55 PM EST |
| 27.00 | 6.70 | 7.60 | 7.15 | 7.75 | 0.00 | 0.00% | 0.26 | 0 | 155 | 1.75 | -1.00 | 0.01 | 0.00 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 27.50 | 7.20 | 8.30 | 7.75 | 7.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.06 | -1.00 | 0.01 | 0.00 | 4/28/2026 | 5/6/2026 3:59:55 PM EST |
| 28.00 | 7.70 | 8.90 | 8.30 | 8.25 | 0.00 | 0.00% | 0.30 | 0 | 75 | 2.25 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:55 PM EST |
| 29.00 | 8.70 | 9.80 | 9.25 | 9.35 | 0.00 | 0.00% | 0.32 | 0 | 56 | 2.26 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:55 PM EST |
| 30.00 | 9.60 | 10.80 | 10.20 | 10.20 | 0.00 | 0.00% | 0.34 | 0 | 87 | 2.39 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:55 PM EST |
| 31.00 | 10.70 | 11.90 | 11.30 | 11.40 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.63 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:55 PM EST |
| 32.00 | 11.70 | 12.90 | 12.30 | 11.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:55 PM EST |
| 33.00 | 12.70 | 13.80 | 13.25 | 13.30 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.73 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:55 PM EST |
| 34.00 | 13.70 | 14.80 | 14.25 | 14.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:55 PM EST |
| 35.00 | 14.70 | 15.80 | 15.25 | 15.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:55 PM EST |
| 36.00 | 15.70 | 16.90 | 16.30 | 16.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:55 PM EST |
| 37.00 | 16.70 | 17.90 | 17.30 | % | 0.47 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 38.00 | 17.70 | 18.80 | 18.25 | 18.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.20 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:55 PM EST |
| 39.00 | 18.70 | 19.80 | 19.25 | 19.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:55 PM EST |
| 40.00 | 19.70 | 20.80 | 20.25 | % | 0.51 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST |