Options Chain for QXO INC COM NEW (QXO) - $14.51 as of 8/17/2026 11:59:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.40 | 7.80 | 7.10 | % | 1.01 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 8.00 | 5.60 | 6.80 | 6.20 | % | 0.78 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 9.00 | 4.70 | 5.80 | 5.25 | % | 0.58 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 9.50 | 4.20 | 5.30 | 4.75 | % | 0.50 | 0 | 0 | 2.26 | 1.00 | 0.01 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 10.00 | 3.80 | 4.80 | 4.30 | % | 0.43 | 0 | 0 | 2.06 | 0.99 | 0.01 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 10.50 | 3.30 | 4.20 | 3.75 | % | 0.36 | 0 | 0 | 1.74 | 0.98 | 0.03 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 11.00 | 2.50 | 3.70 | 3.10 | % | 0.28 | 0 | 0 | 1.57 | 0.95 | 0.04 | -0.01 | 8/17/2026 10:59:05 AM EST | |||
| 11.50 | 2.30 | 3.10 | 2.70 | % | 0.23 | 0 | 0 | 1.28 | 0.91 | 0.07 | -0.01 | 8/17/2026 10:59:05 AM EST | |||
| 12.00 | 1.95 | 2.65 | 2.30 | % | 0.19 | 0 | 0 | 1.17 | 0.87 | 0.10 | -0.01 | 8/17/2026 10:59:05 AM EST | |||
| 12.50 | 1.55 | 2.40 | 1.98 | 1.88 | -0.40 | -17.55% | 0.16 | 4 | 4 | 1.10 | 0.80 | 0.13 | -0.02 | 8/17/2026 | 8/17/2026 10:59:05 AM EST |
| 13.00 | 1.30 | 1.60 | 1.45 | % | 0.11 | 0 | 0 | 0.66 | 0.73 | 0.16 | -0.02 | 8/17/2026 10:59:05 AM EST | |||
| 13.50 | 0.85 | 1.25 | 1.05 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.65 | 0.64 | 0.18 | -0.02 | 8/3/2026 | 8/17/2026 10:59:05 AM EST |
| 14.00 | 0.80 | 0.90 | 0.85 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.63 | 0.54 | 0.20 | -0.02 | 7/31/2026 | 8/17/2026 10:59:05 AM EST |
| 14.50 | 0.55 | 0.65 | 0.60 | 0.56 | -0.40 | -41.67% | 0.04 | 100 | 11 | 0.62 | 0.44 | 0.20 | -0.02 | 8/17/2026 | 8/17/2026 10:59:05 AM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.32 | -44.45% | 0.03 | 15 | 47 | 0.60 | 0.35 | 0.19 | -0.02 | 8/17/2026 | 8/17/2026 10:59:05 AM EST |
| 15.50 | 0.25 | 0.35 | 0.30 | 0.25 | -0.18 | -41.86% | 0.02 | 300 | 33 | 0.62 | 0.26 | 0.17 | -0.02 | 8/17/2026 | 8/17/2026 10:59:05 AM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.11 | -35.49% | 0.01 | 12 | 21 | 0.62 | 0.20 | 0.14 | -0.02 | 8/17/2026 | 8/17/2026 10:59:05 AM EST |
| 16.50 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.64 | 0.14 | 0.12 | -0.01 | 8/14/2026 | 8/17/2026 10:59:05 AM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.13 | -72.23% | 0.01 | 2 | 33 | 0.76 | 0.10 | 0.09 | -0.01 | 8/17/2026 | 8/17/2026 10:59:05 AM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.74 | 0.07 | 0.07 | -0.01 | 8/5/2026 | 8/17/2026 10:59:05 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.01 | 0.04 | 0.05 | -0.01 | 8/14/2026 | 8/17/2026 10:59:05 AM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.31 | 0.03 | 0.03 | 0.00 | 8/12/2026 | 8/17/2026 10:59:05 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.15 | 0.02 | 0.02 | 0.00 | 8/7/2026 | 8/17/2026 10:59:05 AM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.46 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 10:59:05 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.20 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 8/17/2026 10:59:05 AM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.01 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 10:59:05 AM EST |
| 9.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.01 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.71 | -0.01 | 0.01 | 0.00 | 8/3/2026 | 8/17/2026 10:59:05 AM EST |
| 10.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.54 | -0.02 | 0.03 | 0.00 | 8/3/2026 | 8/17/2026 10:59:05 AM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.31 | -0.05 | 0.04 | -0.01 | 8/17/2026 10:59:05 AM EST | |||
| 11.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 5,031 | 1,255 | 0.71 | -0.09 | 0.07 | -0.01 | 8/17/2026 | 8/17/2026 10:59:05 AM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 1,351 | 0.67 | -0.13 | 0.10 | -0.01 | 8/17/2026 | 8/17/2026 10:59:05 AM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.30 | +0.05 | +20.00% | 0.02 | 1 | 2 | 0.68 | -0.20 | 0.13 | -0.02 | 8/17/2026 | 8/17/2026 10:59:05 AM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.03 | 20 | 41 | 0.64 | -0.27 | 0.16 | -0.02 | 8/17/2026 | 8/17/2026 10:59:05 AM EST |
| 13.50 | 0.45 | 0.55 | 0.50 | 0.52 | +0.09 | +20.93% | 0.04 | 3 | 21 | 0.64 | -0.36 | 0.18 | -0.02 | 8/17/2026 | 8/17/2026 10:59:05 AM EST |
| 14.00 | 0.65 | 0.75 | 0.70 | 0.69 | +0.09 | +15.00% | 0.05 | 10 | 112 | 0.63 | -0.46 | 0.20 | -0.02 | 8/17/2026 | 8/17/2026 10:59:05 AM EST |
| 14.50 | 0.90 | 1.05 | 0.98 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.61 | -0.56 | 0.20 | -0.02 | 8/14/2026 | 8/17/2026 10:59:05 AM EST |
| 15.00 | 1.20 | 1.45 | 1.33 | 1.27 | 0.00 | 0.00% | 0.09 | 0 | 70 | 0.62 | -0.65 | 0.19 | -0.02 | 8/14/2026 | 8/17/2026 10:59:05 AM EST |
| 15.50 | 1.40 | 2.05 | 1.73 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.62 | -0.74 | 0.17 | -0.02 | 8/10/2026 | 8/17/2026 10:59:05 AM EST |
| 16.00 | 1.50 | 2.45 | 1.98 | % | 0.12 | 0 | 0 | 0.96 | -0.81 | 0.14 | -0.02 | 8/17/2026 10:59:05 AM EST | |||
| 16.50 | 2.05 | 3.10 | 2.58 | 1.45 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.97 | -0.86 | 0.12 | -0.01 | 8/7/2026 | 8/17/2026 10:59:05 AM EST |
| 17.00 | 2.55 | 3.50 | 3.03 | 3.57 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.21 | -0.90 | 0.09 | -0.01 | 7/31/2026 | 8/17/2026 10:59:05 AM EST |
| 17.50 | 2.90 | 3.90 | 3.40 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.20 | -0.93 | 0.07 | -0.01 | 8/14/2026 | 8/17/2026 10:59:05 AM EST |
| 18.00 | 3.40 | 4.40 | 3.90 | 3.90 | % | 0.22 | 2 | 0 | 1.29 | -0.96 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 10:59:05 AM EST | |
| 18.50 | 3.80 | 4.80 | 4.30 | 3.07 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.26 | -0.97 | 0.03 | 0.00 | 8/14/2026 | 8/17/2026 10:59:05 AM EST |
| 19.00 | 4.30 | 5.30 | 4.80 | % | 0.25 | 0 | 0 | 1.33 | -0.98 | 0.02 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 19.50 | 4.80 | 5.80 | 5.30 | % | 0.27 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 20.00 | 5.30 | 6.50 | 5.90 | % | 0.30 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 20.50 | 5.80 | 7.00 | 6.40 | % | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.01 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 21.00 | 6.40 | 7.50 | 6.95 | % | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 22.00 | 7.40 | 8.60 | 8.00 | % | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 23.00 | 8.40 | 9.70 | 9.05 | 7.33 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 10:59:05 AM EST |
| 24.00 | 9.40 | 10.70 | 10.05 | % | 0.42 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/17/2026 10:59:05 AM EST | |||
| 25.00 | 10.40 | 11.70 | 11.05 | 9.49 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 10:59:05 AM EST |
| 30.00 | 15.30 | 16.70 | 16.00 | % | 0.53 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/17/2026 10:59:05 AM EST |