Options Chain for QXO INC COM NEW (QXO) - $21.17 as of 7/11/2025 8:50:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 12.20 | 15.00 | 13.60 | % | 1.70 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 9.00 | 11.20 | 14.00 | 12.60 | % | 1.40 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 10.00 | 10.20 | 13.00 | 11.60 | % | 1.16 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 11.00 | 8.50 | 12.00 | 10.25 | 5.33 | 0.00 | 0.00% | 0.93 | 0 | 6 | 6.29 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 4:00:02 PM EST |
| 12.00 | 7.60 | 11.00 | 9.30 | 8.60 | 0.00 | 0.00% | 0.78 | 0 | 9 | 4.31 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 4:00:02 PM EST |
| 13.00 | 7.90 | 9.20 | 8.55 | 7.50 | 0.00 | 0.00% | 0.66 | 0 | 50 | 2.60 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 4:00:02 PM EST |
| 14.00 | 6.60 | 9.00 | 7.80 | 8.17 | 0.00 | 0.00% | 0.56 | 0 | 25 | 4.31 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:02 PM EST |
| 15.00 | 5.70 | 7.70 | 6.70 | 6.90 | 0.00 | 0.00% | 0.45 | 0 | 53 | 1.72 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:02 PM EST |
| 16.00 | 5.10 | 5.30 | 5.20 | 5.60 | 0.00 | 0.00% | 0.33 | 0 | 573 | 1.46 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 17.00 | 4.10 | 4.30 | 4.20 | 4.65 | 0.00 | 0.00% | 0.25 | 0 | 370 | 1.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 17.50 | 3.10 | 4.70 | 3.90 | % | 0.22 | 0 | 0 | 2.55 | 1.00 | 0.01 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 18.00 | 3.00 | 3.30 | 3.15 | 3.25 | -0.85 | -20.74% | 0.17 | 9 | 235 | 0.96 | 0.99 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 18.50 | 2.15 | 3.40 | 2.78 | % | 0.15 | 0 | 0 | 1.15 | 0.98 | 0.04 | -0.01 | 7/11/2025 4:00:02 PM EST | |||
| 19.00 | 2.05 | 2.35 | 2.20 | 3.15 | 0.00 | 0.00% | 0.12 | 0 | 567 | 0.72 | 0.96 | 0.07 | -0.01 | 7/9/2025 | 7/11/2025 4:00:02 PM EST |
| 19.50 | 1.40 | 1.90 | 1.65 | 2.29 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.67 | 0.91 | 0.12 | -0.02 | 6/30/2025 | 7/11/2025 4:00:02 PM EST |
| 20.00 | 1.30 | 1.45 | 1.38 | 1.38 | -0.37 | -21.15% | 0.07 | 108 | 950 | 0.34 | 0.84 | 0.18 | -0.03 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 20.50 | 0.90 | 1.10 | 1.00 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.38 | 0.74 | 0.23 | -0.04 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 21.00 | 0.60 | 0.75 | 0.68 | 0.74 | -0.07 | -8.65% | 0.03 | 22 | 368 | 0.40 | 0.61 | 0.27 | -0.04 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 21.50 | 0.40 | 0.50 | 0.45 | 0.46 | -0.14 | -23.34% | 0.02 | 119 | 302 | 0.43 | 0.48 | 0.27 | -0.04 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 22.00 | 0.25 | 0.70 | 0.48 | 0.30 | -0.20 | -40.00% | 0.02 | 175 | 1,580 | 0.47 | 0.35 | 0.24 | -0.04 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.47 | 0.25 | 0.20 | -0.03 | 7/9/2025 | 7/11/2025 4:00:02 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.14 | -58.34% | 0.01 | 74 | 2,877 | 0.55 | 0.17 | 0.15 | -0.03 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.56 | 0.12 | 0.11 | -0.02 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 24.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.10 | -66.67% | 0.01 | 10 | 2,258 | 0.80 | 0.08 | 0.08 | -0.02 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | 0.04 | 0.05 | -0.01 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 26 | 1,997 | 0.84 | 0.03 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.01 | 0.01 | 0.00 | 6/30/2025 | 7/11/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 52 | 2,793 | 0.85 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 464 | 0.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 55 | 1.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 640 | 1.48 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.32 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.79 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 82 | 3.23 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 598 | 2.85 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 147 | 2.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 234 | 0.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.01 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.90 | -0.01 | 0.02 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.78 | -0.02 | 0.04 | -0.01 | 6/27/2025 | 7/11/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.67 | -0.04 | 0.07 | -0.01 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 19.50 | 0.05 | 0.10 | 0.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.52 | -0.09 | 0.12 | -0.02 | 6/30/2025 | 7/11/2025 4:00:02 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.01 | 5 | 2,028 | 0.52 | -0.16 | 0.18 | -0.03 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 20.50 | 0.20 | 0.75 | 0.48 | 0.35 | +0.07 | +25.00% | 0.02 | 344 | 501 | 0.56 | -0.26 | 0.23 | -0.04 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 21.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.01 | +2.28% | 0.02 | 28 | 1,105 | 0.55 | -0.39 | 0.27 | -0.04 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 21.50 | 0.65 | 0.80 | 0.73 | 0.80 | +0.11 | +15.95% | 0.03 | 1 | 263 | 0.56 | -0.52 | 0.27 | -0.04 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 22.00 | 1.00 | 1.15 | 1.08 | 1.04 | +0.24 | +30.00% | 0.05 | 18 | 751 | 0.60 | -0.65 | 0.24 | -0.04 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 22.50 | 1.10 | 1.60 | 1.35 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.52 | -0.75 | 0.20 | -0.03 | 6/26/2025 | 7/11/2025 4:00:02 PM EST |
| 23.00 | 1.85 | 2.60 | 2.23 | 1.80 | +0.15 | +9.10% | 0.10 | 1 | 1,445 | 1.17 | -0.83 | 0.15 | -0.03 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 23.50 | 1.80 | 3.10 | 2.45 | % | 0.10 | 0 | 0 | 1.10 | -0.88 | 0.11 | -0.02 | 7/11/2025 4:00:02 PM EST | |||
| 24.00 | 2.25 | 3.60 | 2.93 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 73 | 0.93 | -0.92 | 0.08 | -0.02 | 7/9/2025 | 7/11/2025 4:00:02 PM EST |
| 24.50 | 2.85 | 4.60 | 3.73 | % | 0.15 | 0 | 0 | 1.37 | -0.96 | 0.05 | -0.01 | 7/11/2025 4:00:02 PM EST | |||
| 25.00 | 3.80 | 3.90 | 3.85 | 3.80 | +0.51 | +15.51% | 0.15 | 12 | 6,066 | 0.97 | -0.97 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 25.50 | 3.70 | 6.10 | 4.90 | % | 0.19 | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 26.00 | 4.20 | 5.10 | 4.65 | 4.80 | -0.20 | -4.00% | 0.18 | 1 | 12 | 1.29 | -0.99 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 26.50 | 5.20 | 7.10 | 6.15 | % | 0.23 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 27.00 | 5.20 | 6.10 | 5.65 | 3.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:02 PM EST |
| 28.00 | 6.60 | 7.10 | 6.85 | 8.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 4:00:02 PM EST |
| 29.00 | 7.40 | 7.90 | 7.65 | % | 0.26 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 30.00 | 8.20 | 8.90 | 8.55 | % | 0.29 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 31.00 | 9.20 | 9.90 | 9.55 | % | 0.31 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 32.00 | 10.30 | 10.90 | 10.60 | % | 0.33 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 33.00 | 11.20 | 12.10 | 11.65 | % | 0.35 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 34.00 | 12.30 | 14.40 | 13.35 | % | 0.39 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 35.00 | 13.30 | 13.90 | 13.60 | % | 0.39 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 36.00 | 14.20 | 16.50 | 15.35 | % | 0.43 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 37.00 | 15.40 | 15.90 | 15.65 | % | 0.42 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 38.00 | 16.40 | 17.10 | 16.75 | % | 0.44 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST |