Options Chain for QXO INC COM NEW (QXO) - $13.76 as of 3/28/2025 8:49:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.40 | 10.30 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 7.00 | 6.70 | 8.20 | 5.98 | 0.00 | 0.00% | 0 | 5 | 2.83 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 8.00 | 5.60 | 7.20 | 5.00 | 0.00 | 0.00% | 0 | 31 | 2.33 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 9.00 | 4.70 | 6.10 | 3.80 | 0.00 | 0.00% | 0 | 0 | 1.91 | 0.99 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 3:59:51 PM EST |
| 10.00 | 3.80 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 133 | 0.90 | 0.95 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 2.90 | 3.10 | 2.75 | 0.00 | 0.00% | 0 | 85 | 0.48 | 0.90 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 12.00 | 1.90 | 2.25 | 2.34 | +0.09 | +4.00% | 2 | 711 | 0.52 | 0.80 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 1.15 | 1.55 | 1.73 | 0.00 | 0.00% | 0 | 576 | 0.52 | 0.67 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 14.00 | 0.60 | 1.05 | 1.16 | 0.00 | 0.00% | 0 | 811 | 0.52 | 0.51 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.55 | 0.70 | 0.67 | -0.08 | -10.67% | 8 | 1,141 | 0.54 | 0.37 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 10 | 1,264 | 0.56 | 0.27 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 0.20 | 0.35 | 0.27 | +0.02 | +8.00% | 20 | 316 | 0.57 | 0.19 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 349 | 0.60 | 0.14 | 0.07 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 19.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.63 | 0.10 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 410 | 0.67 | 0.07 | 0.04 | 0.00 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 57 | 0.77 | 0.03 | 0.02 | 0.00 | 3/5/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.15 | 1.25 | 0.00 | 0.00% | 0 | 34 | 0.83 | 0.02 | 0.02 | 0.00 | 11/29/2024 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 257 | 0.89 | 0.01 | 0.01 | 0.00 | 2/24/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 179 | 1.51 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 374 | 1.78 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 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 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 9 | 3.17 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 3/28/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.90 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 1.50 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.96 | -0.01 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 1 | 310 | 0.71 | -0.05 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 222 | 0.60 | -0.10 | 0.06 | -0.01 | 1/30/2025 | 3/28/2025 3:59:51 PM EST |
| 12.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 499 | 0.50 | -0.20 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 0.55 | 1.10 | 0.54 | -0.11 | -16.93% | 7 | 1,442 | 0.62 | -0.33 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 14.00 | 1.00 | 1.20 | 1.05 | -0.10 | -8.70% | 2 | 395 | 0.50 | -0.49 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 1.70 | 1.85 | 1.60 | -0.25 | -13.52% | 1 | 184 | 0.52 | -0.63 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 2.50 | 4.10 | 2.65 | 0.00 | 0.00% | 0 | 199 | 0.53 | -0.73 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 3.30 | 3.50 | 3.55 | 0.00 | 0.00% | 0 | 150 | 0.53 | -0.81 | 0.10 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 4.20 | 4.50 | 4.13 | 0.00 | 0.00% | 0 | 31 | 0.59 | -0.86 | 0.07 | -0.01 | 1/15/2025 | 3/28/2025 3:59:51 PM EST |
| 19.00 | 5.10 | 6.70 | 6.10 | 0.00 | 0.00% | 0 | 24 | 1.80 | -0.90 | 0.06 | -0.01 | 10/18/2024 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 6.20 | 7.10 | 6.35 | 0.00 | 0.00% | 0 | 280 | 1.32 | -0.93 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 7.00 | 8.60 | 7.70 | 0.00 | 0.00% | 0 | 11 | 1.94 | -0.97 | 0.02 | 0.00 | 10/18/2024 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 8.00 | 9.60 | % | 0 | 0 | 2.03 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 23.00 | 9.10 | 10.60 | % | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 11.00 | 12.60 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 16.00 | 17.60 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |