Options Chain for QXO INC COM NEW (QXO) - $14.51 as of 8/14/2026 8:31:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.00 | 7.30 | 6.65 | % | 0.83 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 9.00 | 4.90 | 6.40 | 5.65 | % | 0.63 | 0 | 0 | 1.77 | 0.98 | 0.01 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 9.50 | 4.40 | 5.90 | 5.15 | % | 0.54 | 0 | 0 | 1.63 | 0.97 | 0.02 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 10.00 | 4.00 | 5.40 | 4.70 | % | 0.47 | 0 | 0 | 1.49 | 0.96 | 0.03 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 10.50 | 3.50 | 5.00 | 4.25 | % | 0.40 | 0 | 0 | 1.44 | 0.93 | 0.04 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 11.00 | 3.30 | 4.40 | 3.85 | 3.80 | % | 0.35 | 1 | 0 | 1.24 | 0.90 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 11.50 | 2.65 | 3.90 | 3.28 | % | 0.29 | 0 | 0 | 1.12 | 0.87 | 0.06 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 12.00 | 2.45 | 3.50 | 2.98 | % | 0.25 | 0 | 0 | 1.07 | 0.83 | 0.07 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 12.50 | 1.85 | 3.10 | 2.48 | % | 0.20 | 0 | 0 | 1.02 | 0.78 | 0.09 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 13.00 | 1.95 | 2.65 | 2.30 | % | 0.18 | 0 | 0 | 0.73 | 0.73 | 0.10 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 13.50 | 1.70 | 1.95 | 1.83 | % | 0.14 | 0 | 0 | 0.63 | 0.68 | 0.11 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 14.00 | 1.35 | 1.90 | 1.63 | 1.84 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.68 | 0.62 | 0.12 | -0.02 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 14.50 | 1.10 | 1.50 | 1.30 | % | 0.09 | 0 | 0 | 0.64 | 0.56 | 0.13 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 15.00 | 0.90 | 1.15 | 1.03 | 1.05 | -0.60 | -36.37% | 0.07 | 1 | 1 | 0.61 | 0.49 | 0.13 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 15.50 | 0.70 | 0.95 | 0.83 | 1.15 | -0.68 | -37.16% | 0.05 | 4 | 10 | 0.60 | 0.42 | 0.13 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 16.00 | 0.55 | 0.80 | 0.68 | 0.61 | % | 0.04 | 12 | 0 | 0.61 | 0.36 | 0.13 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 16.50 | 0.40 | 0.60 | 0.50 | 0.52 | -0.68 | -56.67% | 0.03 | 5 | 3 | 0.58 | 0.30 | 0.12 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 17.00 | 0.10 | 0.75 | 0.43 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.58 | 0.25 | 0.11 | -0.01 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 17.50 | 0.10 | 0.50 | 0.30 | 1.17 | +0.52 | +80.00% | 0.02 | 3 | 9 | 0.56 | 0.21 | 0.10 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 18.00 | 0.15 | 0.45 | 0.30 | 1.05 | +0.48 | +84.22% | 0.02 | 3 | 3 | 0.62 | 0.18 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 18.50 | 0.05 | 0.55 | 0.30 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | 0.15 | 0.08 | -0.01 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 19.00 | 0.05 | 0.45 | 0.25 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.13 | 0.07 | -0.01 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 19.50 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.71 | 0.10 | 0.06 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.15 | -50.00% | 0.01 | 3 | 1 | 0.81 | 0.07 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.01 | 0.05 | 0.04 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.05 | 0.04 | 0.03 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.03 | 0.02 | 0.00 | 8/7/2026 | 8/14/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.21 | 0.02 | 0.01 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.34 | 0.01 | 0.01 | 0.00 | 8/14/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.48 | -0.02 | 0.01 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.36 | -0.03 | 0.02 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.24 | -0.04 | 0.03 | -0.01 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.13 | -0.07 | 0.04 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 11.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | -0.10 | 0.05 | -0.01 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 11.50 | 0.15 | 0.45 | 0.30 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.73 | -0.13 | 0.06 | -0.01 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 12.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.67 | -0.17 | 0.07 | -0.01 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 12.50 | 0.25 | 0.50 | 0.38 | 0.43 | +0.02 | +4.88% | 0.03 | 1 | 200 | 0.61 | -0.22 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 13.00 | 0.40 | 0.65 | 0.53 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.62 | -0.27 | 0.10 | -0.01 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 13.50 | 0.65 | 0.85 | 0.75 | 0.70 | % | 0.06 | 2 | 0 | 0.64 | -0.32 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 14.00 | 0.75 | 1.05 | 0.90 | 1.00 | +0.12 | +13.64% | 0.06 | 5 | 1 | 0.61 | -0.38 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 14.50 | 1.00 | 1.35 | 1.18 | 1.14 | +0.05 | +4.59% | 0.08 | 3 | 11 | 0.62 | -0.44 | 0.13 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 15.00 | 1.25 | 1.75 | 1.50 | 1.25 | +0.15 | +13.64% | 0.10 | 3 | 2 | 0.65 | -0.51 | 0.13 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 15.50 | 1.60 | 1.95 | 1.78 | % | 0.11 | 0 | 0 | 0.63 | -0.58 | 0.13 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 16.00 | 1.80 | 2.25 | 2.03 | 1.91 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.58 | -0.64 | 0.13 | -0.01 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 16.50 | 1.95 | 2.60 | 2.28 | % | 0.14 | 0 | 0 | 0.47 | -0.70 | 0.12 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 17.00 | 2.25 | 3.40 | 2.83 | % | 0.17 | 0 | 0 | 0.94 | -0.75 | 0.11 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 17.50 | 2.60 | 3.80 | 3.20 | % | 0.18 | 0 | 0 | 0.96 | -0.79 | 0.10 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 18.00 | 3.00 | 4.10 | 3.55 | % | 0.20 | 0 | 0 | 0.91 | -0.82 | 0.09 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 18.50 | 3.50 | 4.60 | 4.05 | % | 0.22 | 0 | 0 | 0.97 | -0.85 | 0.08 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 19.00 | 4.00 | 5.20 | 4.60 | % | 0.24 | 0 | 0 | 1.08 | -0.87 | 0.07 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 19.50 | 4.40 | 5.50 | 4.95 | % | 0.25 | 0 | 0 | 1.01 | -0.90 | 0.06 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 20.00 | 4.80 | 6.20 | 5.50 | 5.18 | +0.68 | +15.12% | 0.28 | 1 | 2 | 1.19 | -0.93 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 20.50 | 5.30 | 6.60 | 5.95 | % | 0.29 | 0 | 0 | 1.17 | -0.95 | 0.04 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 21.00 | 5.80 | 7.30 | 6.55 | % | 0.31 | 0 | 0 | 1.34 | -0.96 | 0.03 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 22.00 | 6.70 | 8.30 | 7.50 | % | 0.34 | 0 | 0 | 1.43 | -0.97 | 0.02 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 23.00 | 7.70 | 9.30 | 8.50 | % | 0.37 | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 24.00 | 8.80 | 10.40 | 9.60 | % | 0.40 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 25.00 | 9.80 | 11.30 | 10.55 | % | 0.42 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 8/14/2026 3:59:54 PM EST |