Options Chain for QXO INC COM NEW (QXO) - $13.86 as of 5/5/2025 9:01:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.60 | 8.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 6.60 | 7.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 5.80 | 6.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 4.80 | 5.40 | % | 0 | 0 | 1.26 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 3.90 | 4.20 | 4.13 | 0.00 | 0.00% | 0 | 17 | 0.82 | 0.96 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 2.95 | 3.30 | % | 0 | 0 | 0.56 | 0.90 | 0.06 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 12.00 | 2.15 | 2.30 | 1.85 | 0.00 | 0.00% | 0 | 91 | 0.53 | 0.81 | 0.10 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 1.45 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 146 | 0.52 | 0.68 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.90 | 1.05 | 1.05 | -0.16 | -13.23% | 2 | 423 | 0.52 | 0.53 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.55 | 0.65 | 0.75 | -0.05 | -6.25% | 1 | 394 | 0.51 | 0.38 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.30 | 0.45 | 0.38 | -0.12 | -24.00% | 1 | 134 | 0.53 | 0.26 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 0.15 | 0.30 | 0.25 | % | 3 | 0 | 0.54 | 0.17 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 18.00 | 0.10 | 0.20 | 0.18 | -0.02 | -10.00% | 4 | 22 | 0.56 | 0.11 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 0.05 | 0.10 | % | 0 | 0 | 0.55 | 0.07 | 0.05 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.04 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 0.78 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.04 | 0.03 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 0.10 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.10 | 0.06 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 50 | 906 | 0.53 | -0.19 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 0.55 | 0.65 | 0.60 | +0.13 | +27.66% | 28 | 171 | 0.54 | -0.32 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 1.00 | 1.40 | 1.00 | +0.10 | +11.12% | 12 | 13 | 0.51 | -0.47 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 1.60 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.62 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 2.35 | 2.55 | % | 0 | 0 | 0.48 | -0.74 | 0.13 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 17.00 | 3.20 | 3.80 | % | 0 | 0 | 0.59 | -0.83 | 0.10 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 18.00 | 3.90 | 4.60 | % | 0 | 0 | 0.96 | -0.89 | 0.07 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 19.00 | 4.90 | 5.90 | % | 0 | 0 | 1.12 | -0.93 | 0.05 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 5.80 | 7.00 | % | 0 | 0 | 1.34 | -0.96 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 21.00 | 7.10 | 8.10 | % | 0 | 0 | 1.49 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.00 | 7.80 | 9.20 | % | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST |