Options Chain for QXO INC COM NEW (QXO) - $21.78 as of 7/29/2025 2:33:05 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 | 9.70 | 13.30 | 11.50 | 12.30 | 0.00 | 0.00% | 1.15 | 0 | 3 | 2.94 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:57 PM EST |
| 11.00 | 8.70 | 12.30 | 10.50 | % | 0.95 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 12.00 | 9.10 | 9.60 | 9.35 | % | 0.78 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 13.00 | 8.20 | 8.60 | 8.40 | % | 0.65 | 0 | 0 | 1.16 | 0.99 | 0.01 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 14.00 | 7.20 | 7.50 | 7.35 | % | 0.53 | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 15.00 | 6.20 | 6.50 | 6.35 | 7.57 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.58 | 0.94 | 0.02 | -0.01 | 6/25/2025 | 7/29/2025 12:58:57 PM EST |
| 16.00 | 5.30 | 5.60 | 5.45 | 6.80 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.60 | 0.91 | 0.03 | -0.01 | 6/25/2025 | 7/29/2025 12:58:57 PM EST |
| 17.00 | 4.50 | 4.70 | 4.60 | % | 0.27 | 0 | 0 | 0.55 | 0.86 | 0.05 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 18.00 | 3.70 | 3.90 | 3.80 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.55 | 0.81 | 0.06 | -0.01 | 7/18/2025 | 7/29/2025 12:58:57 PM EST |
| 19.00 | 2.80 | 3.20 | 3.00 | 3.52 | -0.08 | -2.23% | 0.16 | 4 | 35 | 0.55 | 0.73 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 20.00 | 2.30 | 2.50 | 2.40 | 2.46 | -0.48 | -16.33% | 0.12 | 32 | 19 | 0.55 | 0.65 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 21.00 | 1.80 | 1.95 | 1.88 | 1.90 | -0.60 | -24.00% | 0.09 | 4 | 118 | 0.55 | 0.56 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 22.00 | 1.35 | 1.45 | 1.40 | 1.45 | -0.35 | -19.45% | 0.06 | 4 | 3,555 | 0.54 | 0.47 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 23.00 | 1.00 | 1.10 | 1.05 | 1.20 | -0.19 | -13.67% | 0.05 | 47 | 706 | 0.54 | 0.39 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 24.00 | 0.75 | 0.90 | 0.83 | 0.81 | -0.37 | -31.36% | 0.03 | 57 | 169 | 0.56 | 0.31 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 25.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.15 | -18.75% | 0.03 | 11 | 378 | 0.56 | 0.25 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 26.00 | 0.40 | 0.55 | 0.48 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.57 | 0.20 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 27.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.10 | -22.23% | 0.01 | 10 | 109 | 0.57 | 0.17 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 28.00 | 0.25 | 0.35 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.59 | 0.14 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 29.00 | 0.15 | 0.30 | 0.23 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.60 | 0.11 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 12:58:57 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.15 | -42.86% | 0.01 | 1 | 27 | 0.63 | 0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 31.00 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.08 | 0.03 | -0.01 | 7/22/2025 | 7/29/2025 12:58:57 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.67 | 0.06 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 12:58:57 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.65 | 0.05 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 12:58:57 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.03 | 0.01 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.04 | 0.02 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 11.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.22 | -0.01 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 12:58:57 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.08 | -0.03 | 0.01 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 15.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.66 | -0.06 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 12:58:57 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 0.61 | -0.09 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 12:58:57 PM EST |
| 17.00 | 0.25 | 0.45 | 0.35 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.59 | -0.14 | 0.05 | -0.01 | 7/21/2025 | 7/29/2025 12:58:57 PM EST |
| 18.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.07 | +16.28% | 0.03 | 38 | 145 | 0.58 | -0.19 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 19.00 | 0.70 | 0.90 | 0.80 | 0.70 | +0.04 | +6.07% | 0.04 | 4 | 256 | 0.57 | -0.27 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 20.00 | 1.05 | 1.15 | 1.10 | 1.07 | +0.17 | +18.89% | 0.06 | 15 | 1,336 | 0.55 | -0.35 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 21.00 | 1.50 | 1.65 | 1.58 | 1.41 | 0.00 | 0.00% | 0.08 | 0 | 86 | 0.55 | -0.44 | 0.09 | -0.02 | 7/25/2025 | 7/29/2025 12:58:57 PM EST |
| 22.00 | 2.10 | 2.25 | 2.18 | 2.00 | +0.25 | +14.29% | 0.10 | 2 | 336 | 0.55 | -0.53 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 23.00 | 2.75 | 2.90 | 2.83 | 2.44 | 0.00 | 0.00% | 0.12 | 0 | 78 | 0.56 | -0.61 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 24.00 | 3.50 | 3.70 | 3.60 | 3.23 | +0.33 | +11.38% | 0.15 | 3 | 23 | 0.56 | -0.69 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 25.00 | 4.30 | 4.50 | 4.40 | 3.85 | 0.00 | 0.00% | 0.18 | 0 | 176 | 0.56 | -0.75 | 0.07 | -0.01 | 7/21/2025 | 7/29/2025 12:58:57 PM EST |
| 26.00 | 5.10 | 5.30 | 5.20 | % | 0.20 | 0 | 0 | 0.59 | -0.80 | 0.06 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 27.00 | 6.00 | 6.20 | 6.10 | 5.70 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.60 | -0.83 | 0.05 | -0.01 | 7/7/2025 | 7/29/2025 12:58:57 PM EST |
| 28.00 | 6.90 | 7.10 | 7.00 | % | 0.25 | 0 | 0 | 0.59 | -0.86 | 0.05 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 29.00 | 7.80 | 8.20 | 8.00 | % | 0.28 | 0 | 0 | 0.70 | -0.89 | 0.04 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 30.00 | 8.80 | 9.20 | 9.00 | % | 0.30 | 0 | 0 | 0.75 | -0.91 | 0.03 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 31.00 | 9.50 | 10.10 | 9.80 | % | 0.32 | 0 | 0 | 0.73 | -0.92 | 0.03 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 32.00 | 10.70 | 11.20 | 10.95 | % | 0.34 | 0 | 0 | 0.85 | -0.94 | 0.02 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 33.00 | 11.70 | 12.20 | 11.95 | % | 0.36 | 0 | 0 | 0.89 | -0.95 | 0.02 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 34.00 | 12.70 | 13.40 | 13.05 | % | 0.38 | 0 | 0 | 1.06 | -0.97 | 0.01 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 35.00 | 13.60 | 14.40 | 14.00 | % | 0.40 | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 7/29/2025 12:58:57 PM EST |