Options Chain for QXO INC COM NEW (QXO) - $23.79 as of 6/20/2025 9:22:14 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
5.00 18.20 19.30 12.13 0.00 0.00% 0 521 5.04 1.00 0.00 0.00 5/30/2025 6/20/2025 4:00:04 PM EST
7.00 16.40 18.70 10.70 0.00 0.00% 0 38 3.89 1.00 0.00 0.00 5/19/2025 6/20/2025 4:00:04 PM EST
8.00 15.50 17.20 8.56 0.00 0.00% 0 275 2.71 1.00 0.00 0.00 5/21/2025 6/20/2025 4:00:04 PM EST
9.00 14.20 15.50 9.97 0.00 0.00% 0 367 2.09 1.00 0.00 0.00 5/20/2025 6/20/2025 4:00:04 PM EST
10.00 13.40 15.70 14.60 +7.80 +114.71% 1 63 2.78 1.00 0.00 0.00 6/20/2025 6/20/2025 4:00:04 PM EST
11.00 12.40 14.70 3.48 0.00 0.00% 0 90 2.53 1.00 0.00 0.00 5/5/2025 6/20/2025 4:00:04 PM EST
12.00 11.40 13.00 8.40 0.00 0.00% 0 309 1.37 0.99 0.00 0.00 6/10/2025 6/20/2025 4:00:04 PM EST
13.00 10.30 11.40 6.80 0.00 0.00% 0 319 1.82 0.99 0.00 0.00 6/16/2025 6/20/2025 4:00:04 PM EST
14.00 9.80 11.00 9.50 0.00 0.00% 0 570 1.01 0.97 0.01 -0.01 6/18/2025 6/20/2025 4:00:04 PM EST
15.00 8.80 10.30 8.80 +0.80 +10.00% 58 1,137 1.29 0.95 0.01 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
16.00 7.90 8.90 8.73 +1.28 +17.19% 45 2,026 0.87 0.93 0.02 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
17.00 7.00 8.10 8.01 +1.99 +33.06% 38 1,359 0.88 0.91 0.02 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
18.00 6.10 7.10 6.99 +1.93 +38.15% 8,199 6,706 0.73 0.88 0.03 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
19.00 5.30 6.20 6.00 +1.70 +39.54% 318 619 0.69 0.84 0.04 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
20.00 4.50 5.20 5.00 +1.42 +39.67% 327 2,555 0.64 0.80 0.04 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
21.00 3.70 4.70 4.30 +0.87 +25.37% 12 240 0.65 0.75 0.05 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
22.00 3.10 4.00 3.50 +1.10 +45.84% 88 478 0.65 0.69 0.06 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
23.00 2.70 3.10 2.90 +0.87 +42.86% 376 429 0.62 0.63 0.06 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
24.00 2.20 2.90 2.40 +0.90 +60.00% 11,087 1,234 0.66 0.56 0.06 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
25.00 1.80 2.30 2.05 +0.70 +51.86% 489 1,049 0.64 0.50 0.06 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
26.00 1.30 2.15 1.95 +0.95 +95.00% 650 153 0.65 0.44 0.06 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
27.00 1.05 1.85 1.65 +0.85 +106.25% 31 69 0.66 0.39 0.06 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
28.00 0.85 1.60 1.26 +0.68 +117.25% 349 3 0.67 0.34 0.06 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
29.00 0.70 1.35 0.80 +0.09 +12.68% 14 38 0.68 0.30 0.05 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
30.00 0.50 1.10 0.85 +0.50 +142.86% 735 1,528 0.67 0.26 0.05 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
31.00 0.35 1.00 0.75 +0.33 +78.58% 4 36 0.67 0.22 0.05 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
32.00 0.30 0.75 0.45 +0.12 +36.37% 18 66 0.66 0.19 0.04 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
33.00 0.15 0.80 0.35 +0.25 +250.00% 1 3 0.68 0.17 0.04 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
34.00 0.25 0.55 0.50 % 11 0 0.69 0.14 0.03 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
35.00 0.10 0.55 0.34 +0.24 +240.00% 26 20 0.69 0.12 0.03 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
36.00 0.05 0.45 0.25 % 13 0 0.68 0.10 0.03 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
37.00 0.15 0.55 % 0 0 0.77 0.09 0.02 -0.01 6/20/2025 4:00:04 PM EST
38.00 0.15 0.25 0.25 % 8 0 0.72 0.07 0.02 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
5.00 0.00 0.50 0.17 0.00 0.00% 0 5 3.05 0.00 0.00 0.00 2/18/2025 6/20/2025 4:00:04 PM EST
7.00 0.00 0.50 % 0 0 2.42 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
8.00 0.00 0.50 % 0 0 2.17 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
9.00 0.00 0.25 0.25 0.00 0.00% 0 26 1.65 0.00 0.00 0.00 4/22/2025 6/20/2025 4:00:04 PM EST
10.00 0.00 0.55 0.05 0.00 0.00% 0 281 1.83 0.00 0.00 0.00 6/18/2025 6/20/2025 4:00:04 PM EST
11.00 0.00 0.55 0.15 0.00 0.00% 0 178 1.66 0.00 0.00 0.00 5/30/2025 6/20/2025 4:00:04 PM EST
12.00 0.00 0.60 0.10 0.00 0.00% 0 1,133 1.54 -0.01 0.00 0.00 6/18/2025 6/20/2025 4:00:04 PM EST
13.00 0.00 0.60 0.10 0.00 0.00% 0 2,179 1.40 -0.01 0.00 0.00 6/18/2025 6/20/2025 4:00:04 PM EST
14.00 0.05 0.45 0.17 0.00 0.00% 0 480 0.94 -0.03 0.01 -0.01 6/10/2025 6/20/2025 4:00:04 PM EST
15.00 0.15 0.20 0.15 +0.01 +7.15% 12 2,852 0.81 -0.05 0.01 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
16.00 0.20 0.30 0.17 -0.07 -29.17% 535 1,051 0.78 -0.07 0.02 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
17.00 0.30 0.40 0.29 0.00 0.00% 0 389 0.76 -0.09 0.02 -0.01 6/18/2025 6/20/2025 4:00:04 PM EST
18.00 0.40 0.60 0.50 0.00 0.00% 531 92 0.75 -0.12 0.03 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
19.00 0.50 0.80 0.65 0.00 0.00% 0 179 0.72 -0.16 0.04 -0.02 6/18/2025 6/20/2025 4:00:04 PM EST
20.00 0.70 1.05 0.80 -0.05 -5.89% 2,071 1,235 0.70 -0.20 0.04 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
21.00 0.90 1.40 1.05 -1.20 -53.34% 4 172 0.69 -0.25 0.05 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
22.00 1.35 2.00 1.40 -0.40 -22.23% 61 37 0.73 -0.31 0.06 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
23.00 1.75 2.10 1.75 -0.25 -12.50% 1 5 0.67 -0.37 0.06 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
24.00 2.15 2.80 2.45 -0.45 -15.52% 27 5 0.69 -0.44 0.06 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
25.00 2.90 3.50 % 0 0 0.73 -0.50 0.06 -0.02 6/20/2025 4:00:04 PM EST
26.00 3.60 4.10 % 0 0 0.73 -0.56 0.06 -0.02 6/20/2025 4:00:04 PM EST
27.00 4.30 4.80 % 0 0 0.74 -0.61 0.06 -0.02 6/20/2025 4:00:04 PM EST
28.00 5.00 5.60 % 0 0 0.74 -0.66 0.06 -0.02 6/20/2025 4:00:04 PM EST
29.00 5.80 6.40 % 0 0 0.76 -0.70 0.05 -0.02 6/20/2025 4:00:04 PM EST
30.00 6.60 7.20 % 0 0 0.75 -0.74 0.05 -0.02 6/20/2025 4:00:04 PM EST
31.00 7.50 8.10 % 0 0 0.77 -0.78 0.05 -0.02 6/20/2025 4:00:04 PM EST
32.00 8.10 9.00 % 0 0 0.73 -0.81 0.04 -0.02 6/20/2025 4:00:04 PM EST
33.00 8.90 10.00 % 0 0 0.74 -0.83 0.04 -0.02 6/20/2025 4:00:04 PM EST
34.00 10.10 11.00 % 0 0 0.87 -0.86 0.03 -0.01 6/20/2025 4:00:04 PM EST
35.00 10.80 12.00 % 0 0 0.96 -0.88 0.03 -0.01 6/20/2025 4:00:04 PM EST
36.00 11.70 12.80 % 0 0 0.96 -0.90 0.03 -0.01 6/20/2025 4:00:04 PM EST
37.00 12.70 14.30 % 0 0 1.12 -0.91 0.02 -0.01 6/20/2025 4:00:04 PM EST
38.00 13.60 15.30 % 0 0 1.16 -0.93 0.02 -0.01 6/20/2025 4:00:04 PM EST