Options Chain for QXO INC COM NEW (QXO) - $16.10 as of 5/20/2026 5:02:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 4.70 | 5.50 | 5.10 | % | 0.42 | 0 | 0 | 1.56 | 1.00 | 0.01 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 13.00 | 3.60 | 4.50 | 4.05 | 4.15 | +0.80 | +23.89% | 0.31 | 2 | 0 | 1.30 | 0.98 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 14.00 | 2.60 | 3.50 | 3.05 | 2.70 | +0.65 | +31.71% | 0.22 | 2 | 2 | 1.15 | 0.95 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 14.50 | 2.40 | 3.10 | 2.75 | % | 0.19 | 0 | 0 | 0.97 | 0.91 | 0.08 | -0.01 | 5/20/2026 3:59:45 PM EST | |||
| 15.00 | 2.00 | 2.50 | 2.25 | 2.33 | +0.43 | +22.64% | 0.15 | 26 | 7 | 0.89 | 0.86 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 15.50 | 1.55 | 2.10 | 1.83 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.85 | 0.81 | 0.13 | -0.02 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 16.00 | 1.45 | 1.70 | 1.58 | 1.20 | +0.45 | +60.00% | 0.10 | 5 | 11 | 0.60 | 0.74 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 16.50 | 1.10 | 1.35 | 1.23 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | 0.65 | 0.18 | -0.03 | 5/18/2026 | 5/20/2026 3:59:45 PM EST |
| 17.00 | 0.80 | 1.05 | 0.93 | 0.80 | +0.30 | +60.00% | 0.05 | 44 | 106 | 0.57 | 0.56 | 0.19 | -0.03 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 17.50 | 0.55 | 0.75 | 0.65 | 0.64 | +0.25 | +64.11% | 0.04 | 16 | 51 | 0.54 | 0.47 | 0.19 | -0.03 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 18.00 | 0.40 | 0.70 | 0.55 | 0.50 | +0.34 | +212.50% | 0.03 | 708 | 129 | 0.61 | 0.38 | 0.18 | -0.02 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 18.50 | 0.30 | 0.50 | 0.40 | 0.35 | +0.10 | +40.00% | 0.02 | 65 | 313 | 0.69 | 0.29 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 19.00 | 0.20 | 0.55 | 0.38 | 0.25 | +0.08 | +47.06% | 0.02 | 13 | 74 | 0.55 | 0.22 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 19.50 | 0.10 | 0.25 | 0.18 | 0.10 | +0.01 | +11.12% | 0.01 | 2 | 323 | 0.56 | 0.17 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.12 | +0.02 | +20.00% | 0.01 | 3 | 187 | 0.61 | 0.12 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 20.50 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.08 | 0.07 | -0.01 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.85 | 0.06 | 0.05 | -0.01 | 5/13/2026 | 5/20/2026 3:59:45 PM EST |
| 21.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.14 | 0.04 | 0.03 | 0.00 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.10 | 0.02 | 0.02 | 0.00 | 5/11/2026 | 5/20/2026 3:59:45 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.27 | 0.01 | 0.02 | 0.00 | 5/4/2026 | 5/20/2026 3:59:45 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.33 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 5/20/2026 3:59:45 PM EST |
| 23.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.39 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 5/20/2026 3:59:45 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:45 PM EST |
| 24.50 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:45 PM EST |
| 25.50 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:45 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:45 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:45 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.66 | 0.00 | 0.01 | 0.00 | 5/15/2026 | 5/20/2026 3:59:45 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.38 | -0.02 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | -0.05 | 0.05 | -0.01 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 14.50 | 0.05 | 0.25 | 0.15 | 0.12 | -0.23 | -65.72% | 0.01 | 18 | 3 | 0.69 | -0.09 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.22 | -0.24 | -52.18% | 0.01 | 11 | 40 | 0.63 | -0.14 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 15.50 | 0.20 | 0.35 | 0.28 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.64 | -0.19 | 0.13 | -0.02 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 16.00 | 0.30 | 0.50 | 0.40 | 0.37 | -0.38 | -50.67% | 0.03 | 3 | 46 | 0.63 | -0.26 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 16.50 | 0.45 | 0.65 | 0.55 | 0.60 | -0.16 | -21.06% | 0.03 | 1 | 144 | 0.61 | -0.35 | 0.18 | -0.03 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 17.00 | 0.65 | 0.85 | 0.75 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.59 | -0.44 | 0.19 | -0.03 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 17.50 | 0.85 | 1.10 | 0.98 | 1.54 | -0.50 | -24.51% | 0.06 | 10 | 81 | 0.58 | -0.53 | 0.19 | -0.03 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 18.00 | 1.15 | 1.45 | 1.30 | 1.59 | 0.00 | 0.00% | 0.07 | 0 | 517 | 0.59 | -0.63 | 0.18 | -0.02 | 5/18/2026 | 5/20/2026 3:59:45 PM EST |
| 18.50 | 1.50 | 1.80 | 1.65 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.59 | -0.71 | 0.16 | -0.02 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 19.00 | 1.80 | 2.55 | 2.18 | 2.25 | -0.79 | -25.99% | 0.11 | 1 | 47 | 0.92 | -0.78 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 19.50 | 2.30 | 2.90 | 2.60 | 2.82 | +0.32 | +12.80% | 0.13 | 2 | 12 | 1.06 | -0.83 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 20.00 | 2.80 | 3.50 | 3.15 | 3.36 | 0.00 | 0.00% | 0.16 | 0 | 49 | 1.07 | -0.88 | 0.09 | -0.01 | 5/15/2026 | 5/20/2026 3:59:45 PM EST |
| 20.50 | 3.20 | 3.90 | 3.55 | 4.90 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.06 | -0.92 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 21.00 | 3.70 | 4.50 | 4.10 | 3.98 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.23 | -0.94 | 0.05 | -0.01 | 5/13/2026 | 5/20/2026 3:59:45 PM EST |
| 21.50 | 4.10 | 5.10 | 4.60 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.39 | -0.96 | 0.03 | 0.00 | 5/13/2026 | 5/20/2026 3:59:45 PM EST |
| 22.00 | 4.60 | 5.60 | 5.10 | 4.27 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.47 | -0.98 | 0.02 | 0.00 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |
| 22.50 | 5.10 | 6.10 | 5.60 | 6.15 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.54 | -0.99 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 23.00 | 5.60 | 6.60 | 6.10 | % | 0.27 | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 23.50 | 6.10 | 7.10 | 6.60 | 6.46 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 5/13/2026 | 5/20/2026 3:59:45 PM EST |
| 24.00 | 6.60 | 7.60 | 7.10 | 6.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.73 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |
| 24.50 | 7.10 | 8.10 | 7.60 | 7.46 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.79 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:45 PM EST |
| 25.00 | 7.60 | 8.60 | 8.10 | 7.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.85 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |
| 25.50 | 8.10 | 9.10 | 8.60 | 8.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:45 PM EST |
| 26.00 | 8.60 | 9.40 | 9.00 | 8.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |
| 27.00 | 9.60 | 10.50 | 10.05 | 7.71 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:45 PM EST |
| 28.00 | 10.60 | 11.50 | 11.05 | 10.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |
| 29.00 | 11.60 | 12.50 | 12.05 | 11.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:45 PM EST |
| 30.00 | 12.60 | 13.50 | 13.05 | 12.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |
| 31.00 | 13.60 | 14.50 | 14.05 | 13.20 | 0.00 | 0.00% | 0.45 | 0 | 24 | 2.33 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:45 PM EST |
| 32.00 | 14.60 | 15.50 | 15.05 | 14.51 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.41 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |
| 35.00 | 17.60 | 18.50 | 18.05 | 17.30 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.63 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |