Options Chain for QXO INC COM NEW (QXO) - $21.90 as of 7/25/2025 1:09:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.30 | 10.90 | 10.10 | % | 0.84 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 13.00 | 8.30 | 9.10 | 8.70 | % | 0.67 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 14.00 | 7.60 | 8.70 | 8.15 | % | 0.58 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 14.50 | 7.10 | 8.20 | 7.65 | % | 0.53 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 15.00 | 6.50 | 7.70 | 7.10 | % | 0.47 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 15.50 | 6.00 | 7.20 | 6.60 | % | 0.43 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 16.00 | 5.50 | 6.70 | 6.10 | % | 0.38 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 16.50 | 5.10 | 6.70 | 5.90 | % | 0.36 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 17.00 | 4.50 | 5.60 | 5.05 | 5.20 | % | 0.30 | 5 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST | |
| 17.50 | 4.00 | 5.10 | 4.55 | 4.30 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 18.00 | 3.60 | 5.20 | 4.40 | % | 0.24 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 18.50 | 3.00 | 4.00 | 3.50 | % | 0.19 | 0 | 0 | 1.75 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 19.00 | 2.50 | 3.50 | 3.00 | % | 0.16 | 0 | 0 | 1.59 | 0.98 | 0.03 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 19.50 | 2.20 | 2.90 | 2.55 | % | 0.13 | 0 | 0 | 1.32 | 0.96 | 0.06 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 20.00 | 1.75 | 1.90 | 1.83 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 92 | 0.51 | 0.90 | 0.12 | -0.02 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 20.50 | 1.35 | 1.45 | 1.40 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.46 | 0.82 | 0.18 | -0.03 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 21.00 | 0.95 | 1.05 | 1.00 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.44 | 0.72 | 0.25 | -0.03 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 21.50 | 0.60 | 0.70 | 0.65 | 0.70 | -0.20 | -22.23% | 0.03 | 9 | 13 | 0.44 | 0.58 | 0.30 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 22.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.13 | -24.53% | 0.02 | 29 | 287 | 0.43 | 0.43 | 0.30 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.01 | 15 | 150 | 0.45 | 0.30 | 0.26 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 23.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.06 | -25.00% | 0.01 | 44 | 63 | 0.49 | 0.20 | 0.20 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 23.50 | 0.05 | 0.15 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.48 | 0.14 | 0.15 | -0.02 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.52 | 0.09 | 0.10 | -0.02 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 91 | 0.66 | 0.05 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 22 | 0.74 | 0.03 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 25.50 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.01 | 0.02 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 26.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 28.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:58 AM EST |
| 29.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 31.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 14.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 15.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 16.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:58 AM EST |
| 18.50 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | -0.01 | 0.01 | 0.00 | 7/14/2025 | 7/25/2025 11:58:58 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.75 | -0.02 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | -0.04 | 0.06 | -0.01 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.52 | -0.10 | 0.12 | -0.02 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 20.50 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.43 | -0.18 | 0.18 | -0.03 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 21.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.42 | -0.28 | 0.25 | -0.03 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 21.50 | 0.35 | 0.45 | 0.40 | 0.43 | -0.01 | -2.28% | 0.02 | 3 | 135 | 0.42 | -0.42 | 0.30 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 22.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.05 | +7.70% | 0.03 | 101 | 131 | 0.41 | -0.57 | 0.30 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 22.50 | 0.95 | 1.05 | 1.00 | 1.00 | +0.17 | +20.49% | 0.04 | 2 | 1 | 0.45 | -0.70 | 0.26 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 23.00 | 1.35 | 1.45 | 1.40 | 1.35 | +0.10 | +8.00% | 0.06 | 40 | 20 | 0.46 | -0.80 | 0.20 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 23.50 | 1.80 | 1.90 | 1.85 | % | 0.08 | 0 | 0 | 0.45 | -0.86 | 0.15 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 24.00 | 2.00 | 2.45 | 2.23 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.72 | -0.91 | 0.10 | -0.02 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 24.50 | 2.15 | 3.10 | 2.63 | % | 0.11 | 0 | 0 | 0.74 | -0.95 | 0.07 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 25.00 | 2.85 | 3.50 | 3.18 | 2.92 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.96 | -0.97 | 0.04 | -0.01 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 25.50 | 3.70 | 4.00 | 3.85 | % | 0.15 | 0 | 0 | 1.05 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 26.00 | 3.80 | 4.60 | 4.20 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 26.50 | 4.30 | 5.10 | 4.70 | % | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 27.00 | 4.90 | 5.60 | 5.25 | % | 0.19 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 27.50 | 5.40 | 6.10 | 5.75 | % | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 28.00 | 6.00 | 6.70 | 6.35 | % | 0.23 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 28.50 | 6.50 | 7.30 | 6.90 | % | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 29.00 | 6.70 | 7.80 | 7.25 | % | 0.25 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 29.50 | 7.50 | 8.30 | 7.90 | % | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 30.00 | 7.70 | 8.80 | 8.25 | % | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 31.00 | 9.10 | 9.80 | 9.45 | % | 0.30 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 32.00 | 10.10 | 10.80 | 10.45 | % | 0.33 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |