Options Chain for QXO INC COM NEW (QXO) - $16.80 as of 5/27/2025 3:29:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.30 | 8.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 9.00 | 7.30 | 7.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 10.00 | 6.40 | 6.70 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 11.00 | 5.50 | 5.70 | 5.33 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.98 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 12.00 | 4.50 | 4.80 | 4.85 | +0.29 | +6.36% | 1 | 8 | 0.68 | 0.94 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 13.00 | 3.60 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.89 | 0.05 | -0.01 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 14.00 | 2.85 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.82 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 15.00 | 2.15 | 2.30 | 2.40 | -0.10 | -4.00% | 10 | 70 | 0.55 | 0.72 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 16.00 | 1.50 | 1.70 | 1.63 | -0.32 | -16.41% | 1 | 624 | 0.54 | 0.60 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 17.00 | 1.10 | 1.20 | 1.15 | -0.20 | -14.82% | 121 | 305 | 0.55 | 0.48 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 18.00 | 0.75 | 0.85 | 0.76 | -0.23 | -23.24% | 72 | 204 | 0.55 | 0.38 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 19.00 | 0.50 | 0.55 | 0.51 | -0.24 | -32.00% | 10 | 407 | 0.55 | 0.28 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 20.00 | 0.35 | 0.45 | 0.35 | -0.15 | -30.00% | 125 | 472 | 0.56 | 0.21 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 21.00 | 0.20 | 0.30 | 0.20 | -0.25 | -55.56% | 3 | 50 | 0.56 | 0.15 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 22.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 161 | 0.57 | 0.11 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 23.00 | 0.10 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 155 | 0.59 | 0.08 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 24.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 213 | 0.60 | 0.06 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 25.00 | 0.05 | 0.10 | 0.07 | -0.05 | -41.67% | 10 | 718 | 0.62 | 0.05 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 26.00 | 0.00 | 0.45 | % | 0 | 0 | 1.01 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.20 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 10.00 | 0.00 | 0.55 | % | 0 | 0 | 1.35 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 12.00 | 0.05 | 0.15 | 0.11 | +0.01 | +10.00% | 1 | 6 | 0.57 | -0.06 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.56 | -0.11 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 14.00 | 0.30 | 0.45 | 0.33 | 0.00 | 0.00% | 1 | 554 | 0.54 | -0.18 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | +0.06 | +11.12% | 27 | 27 | 0.52 | -0.28 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 16.00 | 1.00 | 1.05 | 1.01 | +0.01 | +1.00% | 100 | 90 | 0.53 | -0.40 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 17.00 | 1.50 | 1.65 | 1.55 | +0.05 | +3.34% | 2 | 110 | 0.53 | -0.52 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 18.00 | 2.10 | 2.25 | 2.20 | +0.30 | +15.79% | 1 | 210 | 0.52 | -0.62 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 19.00 | 2.85 | 3.00 | 2.72 | 0.00 | 0.00% | 0 | 8 | 0.53 | -0.72 | 0.10 | -0.01 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 20.00 | 3.70 | 3.90 | % | 0 | 0 | 0.51 | -0.79 | 0.08 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 21.00 | 4.60 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.85 | 0.07 | -0.01 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 22.00 | 5.50 | 5.70 | % | 0 | 0 | 0.53 | -0.89 | 0.05 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 23.00 | 6.50 | 6.70 | % | 0 | 0 | 0.76 | -0.92 | 0.04 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 24.00 | 7.40 | 7.70 | % | 0 | 0 | 0.74 | -0.94 | 0.03 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 8.40 | 8.60 | % | 0 | 0 | 0.80 | -0.95 | 0.03 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 26.00 | 9.40 | 9.60 | % | 0 | 0 | 0.86 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 27.00 | 10.40 | 10.60 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 28.00 | 11.30 | 11.60 | % | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 29.00 | 12.30 | 12.60 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 30.00 | 13.40 | 13.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |