Options Chain for QXO INC COM NEW (QXO) - $13.76 as of 3/31/2025 2:24:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.60 | 9.10 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 6.00 | 6.60 | 8.10 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 7.00 | 6.40 | 7.70 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 8.00 | 5.50 | 5.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 9.00 | 4.50 | 4.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 10.00 | 3.50 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 146 | 1.18 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 11.00 | 2.55 | 2.80 | 2.85 | 0.00 | 0.00% | 0 | 19 | 0.90 | 0.99 | 0.02 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 12.00 | 1.65 | 1.80 | 2.00 | 0.00 | 0.00% | 0 | 31 | 0.50 | 0.91 | 0.12 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 13.00 | 0.85 | 1.00 | 1.11 | 0.00 | 0.00% | 0 | 978 | 0.51 | 0.70 | 0.25 | -0.01 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | -0.30 | -42.86% | 18 | 428 | 0.48 | 0.41 | 0.28 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 91 | 1,422 | 0.49 | 0.19 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 16.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 905 | 0.68 | 0.07 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,411 | 0.75 | 0.02 | 0.03 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 18.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 1 | 150 | 1.66 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 100 | 1.87 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:58 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 108 | 1.44 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 121 | 0.66 | -0.01 | 0.02 | 0.00 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 12.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 224 | 0.61 | -0.09 | 0.12 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 13.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1,712 | 0.46 | -0.30 | 0.25 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 14.00 | 0.70 | 0.80 | 0.59 | 0.00 | 0.00% | 0 | 51 | 0.46 | -0.59 | 0.28 | -0.02 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 15.00 | 1.40 | 1.60 | 1.28 | 0.00 | 0.00% | 0 | 66 | 0.49 | -0.81 | 0.19 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 16.00 | 2.30 | 2.60 | % | 0 | 0 | 0.80 | -0.93 | 0.10 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 17.00 | 3.30 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.98 | 0.03 | 0.00 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 18.00 | 4.20 | 5.30 | % | 0 | 0 | 1.90 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 19.00 | 5.20 | 6.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 20.00 | 6.20 | 7.40 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 21.00 | 7.20 | 8.50 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 11.20 | 13.40 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |