Options Chain for QXO INC COM NEW (QXO) - $19.90 as of 4/30/2026 8:17:06 AM 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 | 6.90 | 8.30 | 7.60 | % | 0.63 | 0 | 0 | 1.05 | 0.98 | 0.01 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 13.00 | 6.00 | 7.30 | 6.65 | % | 0.51 | 0 | 0 | 0.91 | 0.95 | 0.02 | -0.01 | 4/29/2026 1:58:55 PM EST | |||
| 14.00 | 5.30 | 6.10 | 5.70 | % | 0.41 | 0 | 0 | 0.85 | 0.92 | 0.03 | -0.01 | 4/29/2026 1:58:55 PM EST | |||
| 15.00 | 4.40 | 5.20 | 4.80 | 5.00 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.78 | 0.88 | 0.04 | -0.01 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 16.00 | 3.70 | 4.30 | 4.00 | 4.00 | % | 0.25 | 2 | 0 | 0.75 | 0.82 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 17.00 | 2.85 | 3.60 | 3.23 | % | 0.19 | 0 | 0 | 0.61 | 0.76 | 0.07 | -0.02 | 4/29/2026 1:58:55 PM EST | |||
| 18.00 | 2.20 | 2.80 | 2.50 | 2.65 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.58 | 0.68 | 0.08 | -0.02 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 19.00 | 2.00 | 2.25 | 2.13 | 1.70 | -0.85 | -33.34% | 0.11 | 27 | 24 | 0.62 | 0.59 | 0.09 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 20.00 | 1.35 | 1.65 | 1.50 | 1.50 | -0.05 | -3.23% | 0.07 | 1,764 | 153 | 0.62 | 0.50 | 0.09 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 21.00 | 0.90 | 1.25 | 1.08 | 1.05 | -0.10 | -8.70% | 0.05 | 66 | 1,775 | 0.54 | 0.42 | 0.09 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 22.00 | 0.80 | 0.95 | 0.88 | 0.81 | -0.04 | -4.71% | 0.04 | 362 | 584 | 0.57 | 0.34 | 0.08 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 23.00 | 0.50 | 0.70 | 0.60 | 0.58 | -0.02 | -3.34% | 0.03 | 9 | 558 | 0.57 | 0.27 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 24.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.07 | -14.00% | 0.02 | 7 | 496 | 0.60 | 0.22 | 0.07 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 25.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.03 | +8.11% | 0.02 | 1,546 | 3,501 | 0.60 | 0.17 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 26.00 | 0.20 | 0.35 | 0.28 | 0.23 | -0.02 | -8.00% | 0.01 | 10 | 235 | 0.62 | 0.14 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 27.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.67 | 0.11 | 0.04 | -0.01 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 28.00 | 0.05 | 0.40 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.67 | 0.09 | 0.03 | -0.01 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.90 | 0.06 | 0.02 | -0.01 | 4/23/2026 | 4/29/2026 1:58:55 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.95 | 0.04 | 0.02 | 0.00 | 4/23/2026 | 4/29/2026 1:58:55 PM EST |
| 31.00 | 0.05 | 0.25 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.04 | 0.02 | 0.00 | 4/20/2026 | 4/29/2026 1:58:55 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.04 | 0.02 | 0.01 | 0.00 | 4/21/2026 | 4/29/2026 1:58:55 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.02 | 0.01 | 0.00 | 4/23/2026 | 4/29/2026 1:58:55 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 36.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.20 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.19 | -0.02 | 0.01 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 13.00 | 0.05 | 0.45 | 0.25 | 0.25 | % | 0.02 | 5 | 0 | 0.81 | -0.05 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 14.00 | 0.05 | 0.45 | 0.25 | 0.26 | +0.11 | +73.34% | 0.02 | 1 | 5 | 0.75 | -0.08 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 15.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.68 | -0.12 | 0.04 | -0.01 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 16.00 | 0.20 | 0.50 | 0.35 | 0.48 | +0.07 | +17.08% | 0.02 | 3 | 80 | 0.65 | -0.18 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 17.00 | 0.45 | 0.70 | 0.58 | 0.65 | 0.00 | 0.00% | 0.03 | 200 | 313 | 0.61 | -0.24 | 0.07 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 18.00 | 0.85 | 1.00 | 0.93 | 1.01 | +0.02 | +2.02% | 0.05 | 400 | 4,465 | 0.60 | -0.32 | 0.08 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 19.00 | 1.05 | 1.40 | 1.23 | 1.40 | 0.00 | 0.00% | 0.06 | 41 | 2,723 | 0.58 | -0.41 | 0.09 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 20.00 | 1.55 | 1.90 | 1.73 | 2.05 | +0.30 | +17.15% | 0.09 | 15 | 2,249 | 0.59 | -0.50 | 0.09 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 21.00 | 2.20 | 2.70 | 2.45 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 542 | 0.53 | -0.58 | 0.09 | -0.02 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 22.00 | 2.80 | 3.40 | 3.10 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 442 | 0.58 | -0.66 | 0.08 | -0.02 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 23.00 | 3.60 | 4.20 | 3.90 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 1,081 | 0.56 | -0.73 | 0.08 | -0.01 | 4/22/2026 | 4/29/2026 1:58:55 PM EST |
| 24.00 | 4.40 | 5.10 | 4.75 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 533 | 0.66 | -0.78 | 0.07 | -0.01 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 25.00 | 5.30 | 6.00 | 5.65 | 4.50 | 0.00 | 0.00% | 0.23 | 0 | 57 | 0.68 | -0.83 | 0.06 | -0.01 | 4/22/2026 | 4/29/2026 1:58:55 PM EST |
| 26.00 | 6.20 | 7.00 | 6.60 | 3.71 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.71 | -0.86 | 0.05 | -0.01 | 4/21/2026 | 4/29/2026 1:58:55 PM EST |
| 27.00 | 7.00 | 8.00 | 7.50 | % | 0.28 | 0 | 0 | 0.62 | -0.89 | 0.04 | -0.01 | 4/29/2026 1:58:55 PM EST | |||
| 28.00 | 7.90 | 9.00 | 8.45 | 5.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.05 | -0.91 | 0.03 | -0.01 | 4/21/2026 | 4/29/2026 1:58:55 PM EST |
| 29.00 | 8.80 | 10.30 | 9.55 | % | 0.33 | 0 | 0 | 1.11 | -0.94 | 0.02 | -0.01 | 4/29/2026 1:58:55 PM EST | |||
| 30.00 | 9.70 | 11.30 | 10.50 | 7.08 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.17 | -0.96 | 0.02 | 0.00 | 4/21/2026 | 4/29/2026 1:58:55 PM EST |
| 31.00 | 10.70 | 12.30 | 11.50 | 10.30 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.22 | -0.96 | 0.02 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 32.00 | 11.70 | 13.30 | 12.50 | % | 0.39 | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 33.00 | 12.80 | 14.30 | 13.55 | 13.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.32 | -0.98 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 34.00 | 13.80 | 15.30 | 14.55 | 14.30 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.37 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 35.00 | 14.80 | 16.30 | 15.55 | 15.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.41 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 36.00 | 15.80 | 17.30 | 16.55 | 16.36 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.45 | -0.99 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |