Options Chain for QXO INC COM NEW (QXO) - $16.85 as of 5/30/2025 5:52:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 10.30 | 12.30 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 7.00 | 9.30 | 11.40 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 8.00 | 8.80 | 9.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 9.00 | 7.80 | 9.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 10.00 | 6.80 | 8.30 | 4.13 | 0.00 | 0.00% | 0 | 17 | 1.45 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:47 PM EST |
| 11.00 | 5.90 | 6.40 | 2.73 | 0.00 | 0.00% | 0 | 7 | 1.59 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:47 PM EST |
| 12.00 | 3.70 | 5.40 | 4.55 | 0.00 | 0.00% | 0 | 33 | 1.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 13.00 | 3.90 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 136 | 0.81 | 0.99 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 3:59:47 PM EST |
| 14.00 | 3.00 | 3.20 | 2.65 | 0.00 | 0.00% | 0 | 520 | 0.76 | 0.95 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 15.00 | 1.80 | 2.35 | 2.46 | +0.26 | +11.82% | 100 | 1,424 | 0.53 | 0.87 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 16.00 | 1.35 | 1.55 | 1.48 | -0.07 | -4.52% | 24 | 702 | 0.50 | 0.73 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 17.00 | 0.80 | 1.00 | 0.85 | -0.20 | -19.05% | 37 | 1,837 | 0.53 | 0.54 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 18.00 | 0.45 | 0.55 | 0.47 | -0.03 | -6.00% | 49 | 3,379 | 0.53 | 0.36 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 19.00 | 0.20 | 0.30 | 0.31 | +0.01 | +3.34% | 3 | 935 | 0.52 | 0.21 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 8 | 814 | 0.50 | 0.10 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 66 | 0.67 | 0.05 | 0.05 | -0.01 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | -0.07 | -58.34% | 1 | 399 | 0.71 | 0.02 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 410 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,797 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 354 | 1.32 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 217 | 0.63 | -0.05 | 0.04 | -0.01 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 23 | 2,642 | 0.51 | -0.13 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 16.00 | 0.35 | 0.45 | 0.40 | -0.05 | -11.12% | 7 | 1,400 | 0.49 | -0.27 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 17.00 | 0.75 | 0.90 | 0.80 | +0.05 | +6.67% | 1,226 | 1,444 | 0.53 | -0.46 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 18.00 | 1.35 | 1.50 | 1.45 | -0.08 | -5.23% | 6 | 287 | 0.53 | -0.64 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 19.00 | 2.10 | 2.55 | 2.23 | 0.00 | 0.00% | 0 | 14 | 0.51 | -0.79 | 0.14 | -0.02 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 20.00 | 3.00 | 3.20 | 3.16 | 0.00 | 0.00% | 0 | 72 | 0.71 | -0.90 | 0.09 | -0.01 | 5/22/2025 | 5/30/2025 3:59:47 PM EST |
| 21.00 | 3.90 | 4.70 | 4.00 | -0.50 | -11.12% | 5 | 0 | 0.74 | -0.95 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 22.00 | 4.90 | 5.10 | % | 0 | 0 | 0.96 | -0.98 | 0.02 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 23.00 | 5.80 | 6.10 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 24.00 | 6.70 | 7.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 25.00 | 7.70 | 8.20 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:47 PM EST |
| 26.00 | 7.50 | 9.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 27.00 | 9.70 | 10.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 28.00 | 10.70 | 12.10 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 29.00 | 11.70 | 12.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 30.00 | 12.70 | 14.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST |