Options Chain for QXO INC COM NEW (QXO) - $18.76 as of 5/8/2026 8:06:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.10 | 15.80 | 15.45 | 16.29 | 0.00 | 0.00% | 5.15 | 0 | 1,340 | 7.27 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 5.00 | 12.90 | 14.00 | 13.45 | 16.60 | 0.00 | 0.00% | 2.69 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:53 PM EST |
| 8.00 | 9.90 | 11.10 | 10.50 | % | 1.31 | 0 | 2 | 4.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 10.00 | 7.90 | 9.30 | 8.60 | 9.91 | 0.00 | 0.00% | 0.86 | 0 | 46 | 4.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 13.00 | 4.90 | 6.30 | 5.60 | 6.39 | 0.00 | 0.00% | 0.43 | 0 | 70 | 2.85 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 14.00 | 4.00 | 5.10 | 4.55 | 7.60 | 0.00 | 0.00% | 0.33 | 0 | 17 | 2.27 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:53 PM EST |
| 15.00 | 3.00 | 3.90 | 3.45 | 4.05 | +0.13 | +3.32% | 0.23 | 3 | 180 | 1.56 | 1.00 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 16.00 | 2.10 | 3.00 | 2.55 | 3.10 | +0.17 | +5.81% | 0.16 | 3 | 151 | 1.14 | 0.96 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 17.00 | 1.25 | 2.00 | 1.63 | 1.84 | -0.41 | -18.23% | 0.10 | 101 | 923 | 1.02 | 0.85 | 0.14 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 18.00 | 1.00 | 1.85 | 1.43 | 0.92 | -0.18 | -16.37% | 0.08 | 144 | 451 | 0.68 | 0.67 | 0.22 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 19.00 | 0.45 | 0.65 | 0.55 | 0.54 | -0.09 | -14.29% | 0.03 | 331 | 1,067 | 0.70 | 0.44 | 0.24 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 19.50 | 0.30 | 0.50 | 0.40 | 0.25 | -0.17 | -40.48% | 0.02 | 131 | 804 | 0.73 | 0.33 | 0.21 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 20.00 | 0.20 | 0.50 | 0.35 | 0.20 | -0.13 | -39.40% | 0.02 | 261 | 3,783 | 0.68 | 0.25 | 0.18 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 20.50 | 0.10 | 0.70 | 0.40 | 0.15 | -0.50 | -76.93% | 0.02 | 25 | 1,020 | 0.70 | 0.19 | 0.14 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 230 | 3,334 | 0.77 | 0.13 | 0.11 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 21.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.06 | -42.86% | 0.00 | 2 | 174 | 0.77 | 0.10 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 384 | 12,861 | 0.76 | 0.07 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 27 | 391 | 1.09 | 0.04 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 7 | 1,423 | 0.91 | 0.03 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.82 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3,248 | 6,239 | 1.06 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.94 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 13 | 16,033 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 263 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7,023 | 1.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 10,875 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,254 | 2.41 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 767 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,965 | 1.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 188 | 2.70 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 698 | 2.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 311 | 2.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 238 | 3.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 397 | 3.13 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,843 | 2.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 170 | 3.50 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 546 | 2.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.06 | -54.55% | 0.06 | 4 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 52 | 3.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4,333 | 2.57 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.40 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 2,583 | 1.13 | 0.00 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 2,838 | 1.14 | -0.04 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 132 | 972 | 0.68 | -0.15 | 0.14 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 18.00 | 0.20 | 0.45 | 0.33 | 0.40 | -0.05 | -11.12% | 0.02 | 370 | 5,258 | 0.64 | -0.33 | 0.22 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 19.00 | 0.70 | 1.65 | 1.18 | 0.85 | -0.05 | -5.56% | 0.06 | 240 | 6,614 | 0.62 | -0.56 | 0.24 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 19.50 | 1.05 | 1.30 | 1.18 | 1.18 | +0.13 | +12.39% | 0.06 | 147 | 689 | 0.66 | -0.67 | 0.21 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 20.00 | 1.40 | 2.15 | 1.78 | 1.98 | +0.41 | +26.12% | 0.09 | 134 | 3,887 | 1.25 | -0.75 | 0.18 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 20.50 | 1.85 | 2.60 | 2.23 | 2.25 | +0.89 | +65.45% | 0.11 | 104 | 321 | 1.35 | -0.81 | 0.14 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 21.00 | 2.30 | 3.10 | 2.70 | 2.75 | +0.05 | +1.86% | 0.13 | 4 | 3,535 | 1.49 | -0.87 | 0.11 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 21.50 | 2.75 | 3.50 | 3.13 | 3.00 | +0.95 | +46.35% | 0.15 | 100 | 124 | 1.50 | -0.90 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 22.00 | 3.20 | 4.00 | 3.60 | 3.65 | +0.35 | +10.61% | 0.16 | 9 | 1,252 | 1.62 | -0.93 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 22.50 | 3.70 | 4.40 | 4.05 | 3.98 | +0.38 | +10.56% | 0.18 | 2 | 220 | 1.61 | -0.96 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 23.00 | 4.20 | 5.00 | 4.60 | 4.50 | +0.25 | +5.89% | 0.20 | 4 | 375 | 1.84 | -0.97 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 23.50 | 4.60 | 5.80 | 5.20 | 5.00 | +3.80 | +316.67% | 0.22 | 4 | 50 | 2.31 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 24.00 | 5.20 | 6.00 | 5.60 | 5.70 | +0.55 | +10.68% | 0.23 | 3 | 2,618 | 2.05 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 24.50 | 5.60 | 6.60 | 6.10 | 6.20 | +0.60 | +10.72% | 0.25 | 2 | 3 | 2.27 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 25.00 | 6.10 | 7.00 | 6.55 | 6.70 | +0.87 | +14.93% | 0.26 | 2 | 390 | 2.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 25.50 | 6.60 | 7.50 | 7.05 | 7.30 | +1.00 | +15.88% | 0.28 | 2 | 2 | 2.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 26.00 | 7.10 | 8.00 | 7.55 | 7.70 | +0.60 | +8.46% | 0.29 | 2 | 59 | 2.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 26.50 | 7.50 | 8.60 | 8.05 | 6.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:53 PM EST |
| 27.00 | 8.10 | 9.00 | 8.55 | 8.70 | +0.95 | +12.26% | 0.32 | 2 | 155 | 2.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 27.50 | 8.50 | 9.60 | 9.05 | 8.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 28.00 | 9.00 | 10.10 | 9.55 | 8.75 | 0.00 | 0.00% | 0.34 | 0 | 39 | 2.86 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 29.00 | 10.00 | 11.10 | 10.55 | 10.20 | 0.00 | 0.00% | 0.36 | 0 | 55 | 3.01 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 30.00 | 11.10 | 12.20 | 11.65 | 11.70 | +1.50 | +14.71% | 0.39 | 2 | 87 | 3.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 31.00 | 12.10 | 13.00 | 12.55 | 12.70 | +1.30 | +11.41% | 0.40 | 2 | 2 | 3.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 32.00 | 13.10 | 14.00 | 13.55 | 13.70 | +0.55 | +4.19% | 0.42 | 2 | 1 | 3.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 33.00 | 14.10 | 15.10 | 14.60 | 14.70 | +1.40 | +10.53% | 0.44 | 2 | 2 | 3.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 34.00 | 15.00 | 16.10 | 15.55 | 15.71 | +0.61 | +4.04% | 0.46 | 2 | 1 | 3.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 35.00 | 16.10 | 17.10 | 16.60 | 16.50 | +1.20 | +7.85% | 0.47 | 2 | 1 | 3.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 36.00 | 17.10 | 18.20 | 17.65 | 16.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:53 PM EST |
| 37.00 | 18.10 | 19.10 | 18.60 | 18.70 | % | 0.50 | 2 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST | |
| 38.00 | 19.10 | 20.10 | 19.60 | 19.70 | +1.40 | +7.65% | 0.52 | 2 | 1 | 4.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 39.00 | 20.10 | 21.10 | 20.60 | 19.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:53 PM EST |
| 40.00 | 21.10 | 22.00 | 21.55 | % | 0.54 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST |