Options Chain for QXO INC COM NEW (QXO) - $16.67 as of 5/25/2026 5:09:19 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 | 4.20 | 5.30 | 4.75 | 5.06 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.98 | 1.00 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 13.00 | 3.40 | 4.30 | 3.85 | 4.15 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.65 | 0.97 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 14.00 | 2.40 | 3.20 | 2.80 | 2.70 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.23 | 0.92 | 0.07 | -0.01 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 14.50 | 2.10 | 2.70 | 2.40 | % | 0.17 | 0 | 0 | 1.08 | 0.88 | 0.09 | -0.02 | 5/22/2026 3:59:51 PM EST | |||
| 15.00 | 1.75 | 2.15 | 1.95 | 1.98 | -0.02 | -1.00% | 0.13 | 95 | 50 | 0.67 | 0.82 | 0.12 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 15.50 | 1.40 | 1.60 | 1.50 | 1.65 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.62 | 0.75 | 0.16 | -0.02 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 16.00 | 1.05 | 1.25 | 1.15 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.60 | 0.66 | 0.19 | -0.03 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 16.50 | 0.75 | 0.95 | 0.85 | 1.02 | +0.37 | +56.93% | 0.05 | 3 | 1 | 0.59 | 0.56 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 17.00 | 0.50 | 0.65 | 0.58 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.55 | 0.45 | 0.21 | -0.03 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 17.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.25 | -38.47% | 0.02 | 2 | 56 | 0.58 | 0.36 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 18.00 | 0.20 | 0.40 | 0.30 | 0.31 | +0.01 | +3.34% | 0.02 | 5 | 788 | 0.58 | 0.27 | 0.17 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 18.50 | 0.15 | 0.30 | 0.23 | 0.19 | -0.16 | -45.72% | 0.01 | 5 | 310 | 0.61 | 0.20 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 1 | 84 | 0.61 | 0.15 | 0.12 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 19.50 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 323 | 0.70 | 0.11 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 3 | 249 | 0.68 | 0.08 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.04 | 0.05 | -0.01 | 5/14/2026 | 5/22/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.10 | 0.03 | 0.03 | 0.00 | 5/13/2026 | 5/22/2026 3:59:51 PM EST |
| 21.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.29 | 0.02 | 0.02 | 0.00 | 5/14/2026 | 5/22/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.11 | 0.01 | 0.02 | 0.00 | 5/11/2026 | 5/22/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.09 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 5/22/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.23 | 0.00 | 0.01 | 0.00 | 5/13/2026 | 5/22/2026 3:59:51 PM EST |
| 23.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.56 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:51 PM EST |
| 24.50 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.60 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:51 PM EST |
| 25.50 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 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 | 1.71 | 0.00 | 0.01 | 0.00 | 5/15/2026 | 5/22/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | -0.03 | 0.03 | -0.01 | 5/19/2026 | 5/22/2026 3:59:51 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.09 | -36.00% | 0.01 | 1 | 4 | 0.64 | -0.08 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 14.50 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.70 | -0.12 | 0.09 | -0.02 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.17 | -0.05 | -22.73% | 0.02 | 17 | 51 | 0.64 | -0.18 | 0.12 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 15.50 | 0.25 | 0.35 | 0.30 | 0.20 | -0.13 | -39.40% | 0.02 | 1 | 32 | 0.59 | -0.25 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 16.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.03 | -6.25% | 0.03 | 67 | 251 | 0.58 | -0.34 | 0.19 | -0.03 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 16.50 | 0.55 | 0.70 | 0.63 | 0.50 | +0.03 | +6.39% | 0.04 | 40 | 150 | 0.55 | -0.44 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 17.00 | 0.80 | 1.00 | 0.90 | 0.80 | -0.15 | -15.79% | 0.05 | 1 | 56 | 0.55 | -0.55 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 17.50 | 1.15 | 1.30 | 1.23 | 1.18 | -0.09 | -7.09% | 0.07 | 50 | 96 | 0.55 | -0.64 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 18.00 | 1.50 | 1.70 | 1.60 | 1.63 | +0.04 | +2.52% | 0.09 | 50 | 517 | 0.56 | -0.73 | 0.17 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 18.50 | 1.60 | 2.40 | 2.00 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.96 | -0.80 | 0.15 | -0.02 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 19.00 | 2.05 | 2.70 | 2.38 | 2.43 | +0.16 | +7.05% | 0.13 | 1 | 49 | 0.89 | -0.85 | 0.12 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 19.50 | 2.50 | 3.20 | 2.85 | 2.82 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.98 | -0.89 | 0.09 | -0.01 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 20.00 | 2.90 | 3.60 | 3.25 | 3.40 | +0.04 | +1.19% | 0.16 | 5 | 49 | 0.96 | -0.92 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 20.50 | 3.40 | 4.30 | 3.85 | 4.90 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.26 | -0.96 | 0.05 | -0.01 | 5/19/2026 | 5/22/2026 3:59:51 PM EST |
| 21.00 | 3.90 | 4.80 | 4.35 | 4.40 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.34 | -0.97 | 0.03 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 21.50 | 4.30 | 5.30 | 4.80 | 4.91 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.42 | -0.98 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 22.00 | 4.70 | 6.00 | 5.35 | 5.41 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.69 | -0.99 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 22.50 | 5.40 | 6.30 | 5.85 | 5.91 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.56 | -0.99 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 23.00 | 5.80 | 6.70 | 6.25 | 6.42 | % | 0.27 | 2 | 0 | 1.52 | -1.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:51 PM EST | |
| 23.50 | 6.40 | 7.30 | 6.85 | 6.90 | 0.00 | 0.00% | 0.29 | 2 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 24.00 | 6.70 | 7.80 | 7.25 | 7.41 | +0.01 | +0.14% | 0.30 | 2 | 3 | 1.76 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 24.50 | 7.40 | 8.30 | 7.85 | 7.90 | +0.44 | +5.90% | 0.32 | 2 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 25.00 | 7.90 | 8.80 | 8.35 | 8.41 | +0.91 | +12.14% | 0.33 | 2 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 25.50 | 8.30 | 9.40 | 8.85 | 8.90 | +0.04 | +0.46% | 0.35 | 2 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 26.00 | 8.90 | 9.80 | 9.35 | 9.36 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 27.00 | 9.90 | 10.80 | 10.35 | 10.40 | 0.00 | 0.00% | 0.38 | 2 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 28.00 | 10.70 | 12.00 | 11.35 | 11.40 | 0.00 | 0.00% | 0.41 | 2 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 29.00 | 11.70 | 12.90 | 12.30 | 12.40 | +0.45 | +3.77% | 0.42 | 2 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 30.00 | 12.80 | 13.80 | 13.30 | 13.40 | 0.00 | 0.00% | 0.44 | 2 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 31.00 | 13.70 | 14.80 | 14.25 | 14.35 | 0.00 | 0.00% | 0.46 | 0 | 24 | 2.48 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 32.00 | 14.80 | 15.80 | 15.30 | 15.40 | +0.89 | +6.14% | 0.48 | 2 | 2 | 2.57 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 35.00 | 17.70 | 18.80 | 18.25 | 18.40 | +0.05 | +0.28% | 0.52 | 2 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |