Options Chain for QXO INC COM NEW (QXO) - $25.00 as of 4/19/2026 5:16:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.90 | 13.70 | 12.80 | % | 1.28 | 0 | 0 | 1.45 | 0.99 | 0.00 | 0.00 | 4/21/2026 3:59:44 PM EST | |||
| 12.00 | 10.00 | 11.70 | 10.85 | % | 0.90 | 0 | 0 | 1.17 | 0.97 | 0.01 | 0.00 | 4/21/2026 3:59:44 PM EST | |||
| 13.00 | 9.20 | 10.60 | 9.90 | 8.60 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.07 | 0.95 | 0.01 | -0.01 | 4/9/2026 | 4/21/2026 3:59:44 PM EST |
| 14.00 | 8.30 | 9.70 | 9.00 | 6.80 | 0.00 | 0.00% | 0.64 | 0 | 8 | 0.74 | 0.94 | 0.01 | -0.01 | 3/23/2026 | 4/21/2026 3:59:44 PM EST |
| 15.00 | 7.50 | 8.80 | 8.15 | 6.40 | 0.00 | 0.00% | 0.54 | 0 | 22 | 0.85 | 0.91 | 0.02 | -0.01 | 4/8/2026 | 4/21/2026 3:59:44 PM EST |
| 16.00 | 7.00 | 7.80 | 7.40 | 5.93 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.60 | 0.88 | 0.02 | -0.01 | 3/24/2026 | 4/21/2026 3:59:44 PM EST |
| 17.00 | 5.90 | 7.10 | 6.50 | 6.90 | 0.00 | 0.00% | 0.38 | 0 | 40 | 0.55 | 0.85 | 0.03 | -0.01 | 4/20/2026 | 4/21/2026 3:59:44 PM EST |
| 18.00 | 5.30 | 6.20 | 5.75 | 5.18 | 0.00 | 0.00% | 0.32 | 0 | 58 | 0.57 | 0.81 | 0.03 | -0.01 | 4/10/2026 | 4/21/2026 3:59:44 PM EST |
| 19.00 | 4.80 | 5.60 | 5.20 | 5.30 | +1.60 | +43.25% | 0.27 | 10 | 21 | 0.61 | 0.77 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 20.00 | 4.20 | 4.90 | 4.55 | 4.55 | -1.05 | -18.75% | 0.23 | 58 | 483 | 0.60 | 0.72 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 21.00 | 3.40 | 4.30 | 3.85 | 4.06 | 0.00 | 0.00% | 0.18 | 0 | 126 | 0.56 | 0.67 | 0.05 | -0.01 | 4/20/2026 | 4/21/2026 3:59:44 PM EST |
| 22.00 | 2.90 | 3.70 | 3.30 | 3.60 | -0.69 | -16.09% | 0.15 | 8 | 1,424 | 0.58 | 0.61 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 23.00 | 2.60 | 3.20 | 2.90 | 3.24 | -0.26 | -7.43% | 0.13 | 3 | 1,812 | 0.57 | 0.56 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 24.00 | 2.20 | 2.80 | 2.50 | 2.70 | -0.50 | -15.63% | 0.10 | 34 | 1,086 | 0.57 | 0.51 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 25.00 | 1.65 | 2.30 | 1.98 | 2.00 | -0.95 | -32.21% | 0.08 | 15 | 3,613 | 0.56 | 0.46 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 26.00 | 1.35 | 1.85 | 1.60 | 1.70 | -0.74 | -30.33% | 0.06 | 4 | 592 | 0.52 | 0.41 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 27.00 | 1.20 | 1.65 | 1.43 | 1.40 | -0.35 | -20.00% | 0.05 | 17 | 1,874 | 0.53 | 0.36 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 28.00 | 1.05 | 1.50 | 1.28 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 325 | 0.55 | 0.31 | 0.05 | -0.01 | 4/20/2026 | 4/21/2026 3:59:44 PM EST |
| 29.00 | 0.80 | 1.20 | 1.00 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 651 | 0.53 | 0.27 | 0.05 | -0.01 | 4/17/2026 | 4/21/2026 3:59:44 PM EST |
| 30.00 | 0.70 | 1.10 | 0.90 | 1.20 | +0.05 | +4.35% | 0.03 | 1 | 1,338 | 0.55 | 0.24 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 31.00 | 0.55 | 0.95 | 0.75 | 0.77 | -0.53 | -40.77% | 0.02 | 3 | 134 | 0.54 | 0.20 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 32.00 | 0.30 | 0.85 | 0.58 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.52 | 0.18 | 0.04 | -0.01 | 4/10/2026 | 4/21/2026 3:59:44 PM EST |
| 33.00 | 0.35 | 0.75 | 0.55 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.55 | 0.15 | 0.03 | -0.01 | 4/17/2026 | 4/21/2026 3:59:44 PM EST |
| 34.00 | 0.20 | 0.70 | 0.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 464 | 0.54 | 0.13 | 0.03 | -0.01 | 4/17/2026 | 4/21/2026 3:59:44 PM EST |
| 35.00 | 0.20 | 0.55 | 0.38 | 0.50 | -0.05 | -9.10% | 0.01 | 8 | 2,540 | 0.54 | 0.12 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 36.00 | 0.20 | 0.55 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.57 | 0.10 | 0.03 | -0.01 | 4/17/2026 | 4/21/2026 3:59:44 PM EST |
| 37.00 | 0.05 | 0.55 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.53 | 0.09 | 0.02 | -0.01 | 4/17/2026 | 4/21/2026 3:59:44 PM EST |
| 38.00 | 0.05 | 0.55 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.56 | 0.08 | 0.02 | 0.00 | 4/16/2026 | 4/21/2026 3:59:44 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.71 | 0.05 | 0.02 | 0.00 | 4/16/2026 | 4/21/2026 3:59:44 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.74 | 0.05 | 0.01 | 0.00 | 4/20/2026 | 4/21/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.05 | +62.50% | 0.01 | 15 | 54 | 0.97 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.97 | -0.03 | 0.01 | 0.00 | 4/21/2026 3:59:44 PM EST | |||
| 13.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.61 | -0.05 | 0.01 | -0.01 | 4/17/2026 | 4/21/2026 3:59:44 PM EST |
| 14.00 | 0.20 | 0.40 | 0.30 | 0.25 | +0.10 | +66.67% | 0.02 | 1 | 41 | 0.65 | -0.07 | 0.01 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 15.00 | 0.30 | 0.50 | 0.40 | 0.35 | +0.05 | +16.67% | 0.03 | 1 | 238 | 0.63 | -0.09 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 16.00 | 0.45 | 0.75 | 0.60 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 312 | 0.64 | -0.12 | 0.02 | -0.01 | 4/20/2026 | 4/21/2026 3:59:44 PM EST |
| 17.00 | 0.60 | 0.95 | 0.78 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 1,081 | 0.62 | -0.15 | 0.03 | -0.01 | 4/20/2026 | 4/21/2026 3:59:44 PM EST |
| 18.00 | 0.90 | 1.25 | 1.08 | 0.95 | +0.30 | +46.16% | 0.06 | 5 | 462 | 0.60 | -0.19 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 19.00 | 1.05 | 1.25 | 1.15 | 1.23 | +0.18 | +17.15% | 0.06 | 24 | 506 | 0.56 | -0.23 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 20.00 | 1.35 | 1.75 | 1.55 | 1.50 | +0.27 | +21.96% | 0.08 | 35 | 2,215 | 0.57 | -0.28 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 21.00 | 1.75 | 2.15 | 1.95 | 1.75 | -0.05 | -2.78% | 0.09 | 6 | 451 | 0.56 | -0.33 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 22.00 | 2.15 | 2.60 | 2.38 | 2.40 | +0.45 | +23.08% | 0.11 | 30 | 265 | 0.55 | -0.39 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 23.00 | 2.75 | 3.10 | 2.93 | 2.85 | +0.30 | +11.77% | 0.13 | 10,212 | 3,069 | 0.55 | -0.44 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 24.00 | 3.20 | 4.00 | 3.60 | 3.29 | 0.00 | 0.00% | 0.15 | 0 | 392 | 0.57 | -0.49 | 0.06 | -0.01 | 4/20/2026 | 4/21/2026 3:59:44 PM EST |
| 25.00 | 3.80 | 4.40 | 4.10 | 3.85 | +0.35 | +10.00% | 0.16 | 3 | 1,664 | 0.54 | -0.54 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 26.00 | 4.40 | 5.20 | 4.80 | 4.48 | +0.98 | +28.00% | 0.18 | 4 | 84 | 0.54 | -0.59 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 27.00 | 5.10 | 5.90 | 5.50 | 5.10 | -4.06 | -44.33% | 0.20 | 2 | 98 | 0.53 | -0.64 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 28.00 | 5.70 | 6.80 | 6.25 | 5.87 | -0.05 | -0.85% | 0.22 | 2 | 189 | 0.52 | -0.69 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 29.00 | 6.50 | 7.50 | 7.00 | 6.70 | % | 0.24 | 10 | 2 | 0.49 | -0.73 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST | |
| 30.00 | 7.50 | 8.50 | 8.00 | 7.52 | +0.22 | +3.02% | 0.27 | 2 | 9 | 0.53 | -0.76 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |
| 31.00 | 8.20 | 9.40 | 8.80 | 8.36 | % | 0.28 | 2 | 0 | 0.68 | -0.80 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 3:59:44 PM EST | |
| 32.00 | 9.20 | 10.30 | 9.75 | % | 0.30 | 0 | 0 | 0.69 | -0.82 | 0.04 | -0.01 | 4/21/2026 3:59:44 PM EST | |||
| 33.00 | 10.10 | 11.30 | 10.70 | % | 0.32 | 0 | 0 | 0.73 | -0.85 | 0.03 | -0.01 | 4/21/2026 3:59:44 PM EST | |||
| 34.00 | 11.00 | 12.20 | 11.60 | % | 0.34 | 0 | 0 | 0.74 | -0.87 | 0.03 | -0.01 | 4/21/2026 3:59:44 PM EST | |||
| 35.00 | 11.70 | 13.30 | 12.50 | % | 0.36 | 0 | 0 | 0.80 | -0.88 | 0.03 | -0.01 | 4/21/2026 3:59:44 PM EST | |||
| 36.00 | 12.60 | 14.30 | 13.45 | % | 0.37 | 0 | 0 | 0.83 | -0.90 | 0.03 | -0.01 | 4/21/2026 3:59:44 PM EST | |||
| 37.00 | 13.50 | 15.30 | 14.40 | % | 0.39 | 0 | 0 | 0.86 | -0.91 | 0.02 | -0.01 | 4/21/2026 3:59:44 PM EST | |||
| 38.00 | 14.60 | 16.30 | 15.45 | % | 0.41 | 0 | 0 | 0.89 | -0.92 | 0.02 | 0.00 | 4/21/2026 3:59:44 PM EST | |||
| 39.00 | 15.50 | 17.40 | 16.45 | % | 0.42 | 0 | 0 | 0.90 | -0.95 | 0.02 | 0.00 | 4/21/2026 3:59:44 PM EST | |||
| 40.00 | 16.40 | 18.30 | 17.35 | 17.10 | +0.70 | +4.27% | 0.43 | 3 | 3 | 0.93 | -0.95 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 3:59:44 PM EST |