Options Chain for QXO INC COM NEW (QXO) - $14.13 as of 7/27/2026 8:53:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 4.50 | 5.80 | 5.15 | 4.90 | 0.00 | 0.00% | 0.57 | 0 | 5 | 3.10 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 9.50 | 4.00 | 5.00 | 4.50 | 4.56 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 10.00 | 3.50 | 4.80 | 4.15 | 4.07 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.59 | 1.00 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 10.50 | 3.00 | 4.20 | 3.60 | 3.62 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.19 | 0.99 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 11.00 | 2.60 | 3.80 | 3.20 | % | 0.29 | 0 | 0 | 2.11 | 0.97 | 0.03 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 11.50 | 2.20 | 3.00 | 2.60 | % | 0.23 | 0 | 0 | 1.44 | 0.95 | 0.06 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 12.00 | 1.85 | 2.65 | 2.25 | 2.91 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.46 | 0.90 | 0.09 | -0.02 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 12.50 | 1.45 | 1.95 | 1.70 | 1.65 | -0.12 | -6.78% | 0.14 | 1 | 20 | 1.32 | 0.84 | 0.13 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 13.00 | 1.30 | 1.50 | 1.40 | 1.22 | +0.02 | +1.67% | 0.11 | 2 | 1,525 | 0.70 | 0.76 | 0.17 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 13.50 | 0.95 | 1.15 | 1.05 | 0.89 | -0.21 | -19.10% | 0.08 | 2 | 56 | 0.71 | 0.67 | 0.20 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 14.00 | 0.65 | 0.85 | 0.75 | 0.71 | +0.06 | +9.24% | 0.05 | 17 | 146 | 0.69 | 0.56 | 0.22 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 14.50 | 0.40 | 0.65 | 0.53 | 0.60 | +0.15 | +33.34% | 0.04 | 27 | 3,550 | 0.69 | 0.44 | 0.23 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.05 | +16.67% | 0.02 | 170 | 2,544 | 0.66 | 0.34 | 0.21 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 15.50 | 0.15 | 0.25 | 0.20 | 0.23 | +0.03 | +15.00% | 0.01 | 2,069 | 2,202 | 0.65 | 0.24 | 0.18 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.01 | +5.89% | 0.01 | 20 | 250 | 0.70 | 0.17 | 0.15 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 16.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 84 | 341 | 0.71 | 0.11 | 0.11 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 147 | 0.92 | 0.07 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 400 | 48 | 0.77 | 0.05 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,194 | 1.10 | 0.03 | 0.04 | 0.00 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.61 | 0.01 | 0.02 | 0.00 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.37 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.87 | 0.00 | 0.01 | 0.00 | 7/7/2026 | 7/27/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.21 | -80.77% | 0.00 | 1 | 25 | 1.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.19 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.01 | 0.00 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.90 | -0.01 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 16 | 1.43 | -0.03 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 204 | 1.42 | -0.05 | 0.06 | -0.01 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 0.01 | 1 | 50 | 0.72 | -0.10 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 0.01 | 10 | 31 | 0.73 | -0.16 | 0.13 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 13.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.15 | -42.86% | 0.02 | 10 | 2,932 | 0.75 | -0.24 | 0.17 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 13.50 | 0.35 | 0.50 | 0.43 | 0.50 | -0.03 | -5.66% | 0.03 | 2 | 254 | 0.73 | -0.33 | 0.20 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 14.00 | 0.50 | 0.70 | 0.60 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 281 | 0.69 | -0.44 | 0.22 | -0.03 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 14.50 | 0.75 | 1.00 | 0.88 | 1.06 | +0.01 | +0.96% | 0.06 | 1 | 2,664 | 0.69 | -0.56 | 0.23 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 1.10 | 1.30 | 1.20 | 1.27 | -0.20 | -13.61% | 0.08 | 2 | 161 | 0.67 | -0.66 | 0.21 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 15.50 | 1.45 | 1.70 | 1.58 | 1.70 | -0.36 | -17.48% | 0.10 | 5 | 36 | 0.68 | -0.76 | 0.18 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 16.00 | 1.60 | 2.35 | 1.98 | 2.13 | -0.07 | -3.19% | 0.12 | 2 | 37 | 1.15 | -0.83 | 0.15 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 16.50 | 2.30 | 2.75 | 2.53 | 3.08 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.16 | -0.89 | 0.11 | -0.02 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 17.00 | 2.80 | 3.30 | 3.05 | 2.98 | -0.07 | -2.30% | 0.18 | 3 | 183 | 1.34 | -0.93 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 17.50 | 3.20 | 4.00 | 3.60 | 2.67 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.71 | -0.95 | 0.06 | -0.01 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 18.00 | 3.50 | 4.10 | 3.80 | 4.09 | -0.06 | -1.45% | 0.21 | 9 | 10 | 1.27 | -0.97 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 18.50 | 4.00 | 5.10 | 4.55 | 4.73 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.05 | -0.99 | 0.02 | 0.00 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 19.00 | 4.70 | 5.50 | 5.10 | 5.00 | 0.00 | 0.00% | 0.27 | 0 | 11 | 2.03 | -0.99 | 0.01 | 0.00 | 7/13/2026 | 7/27/2026 3:59:57 PM EST |
| 19.50 | 5.00 | 6.10 | 5.55 | % | 0.28 | 0 | 0 | 2.25 | -1.00 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 20.00 | 5.50 | 6.60 | 6.05 | 6.47 | 0.00 | 0.00% | 0.30 | 0 | 8 | 2.35 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 20.50 | 6.10 | 7.10 | 6.60 | 6.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:57 PM EST |
| 21.00 | 6.50 | 7.60 | 7.05 | 6.96 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:57 PM EST |
| 21.50 | 7.20 | 7.70 | 7.45 | 7.55 | % | 0.35 | 1 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 22.00 | 7.60 | 8.40 | 8.00 | 8.05 | % | 0.36 | 2 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 23.00 | 8.50 | 9.50 | 9.00 | 8.42 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 24.00 | 9.70 | 10.50 | 10.10 | % | 0.42 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 25.00 | 10.70 | 11.30 | 11.00 | 11.11 | +2.01 | +22.09% | 0.44 | 1 | 2 | 2.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 26.00 | 11.50 | 12.50 | 12.00 | 11.95 | +1.90 | +18.91% | 0.46 | 1 | 1 | 3.10 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 30.00 | 15.40 | 16.50 | 15.95 | 13.82 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.54 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |