Explore strikes, OI, IV and strategy data for QXO.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QXO251121C00005000 | 6/20 10:22 AM | 5.00 | 18.64 | 16.1 | 18.3 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| QXO251121C00007000 | 10/23 3:17 PM | 7.00 | 11.45 | 8.3 | 10.8 | 0.00 | 0.00% | 1 | 1 | 220.31% | Yes |
| QXO251121C00008000 | 8/25 12:09 PM | 8.00 | 13.00 | 10.6 | 12.3 | 0.00 | 0.00% | 0 | 0 | 702.73% | Yes |
| QXO251121C00010000 | 10/22 2:41 PM | 10.00 | 9.40 | 6.4 | 9 | 0.00 | 0.00% | 10 | 32 | 334.38% | Yes |
| QXO251121C00011000 | 10/27 12:44 PM | 11.00 | 7.62 | 4.3 | 6.7 | 0.00 | 0.00% | 7 | 30 | 85.94% | Yes |
| QXO251121C00012000 | 10/23 3:17 PM | 12.00 | 6.55 | 3.6 | 5.6 | 0.00 | 0.00% | 1 | 64 | 107.03% | Yes |
| QXO251121C00013000 | 11/5 2:47 PM | 13.00 | 3.80 | 2.65 | 4.1 | -3.20 | -45.71% | 80 | 145 | 151.95% | Yes |
| QXO251121C00014000 | 11/5 12:43 PM | 14.00 | 3.02 | 1.85 | 3.2 | -1.72 | -36.29% | 10 | 120 | 131.64% | Yes |
| QXO251121C00015000 | 11/5 10:21 AM | 15.00 | 2.00 | 1.65 | 2.35 | -0.56 | -21.87% | 1 | 404 | 83.59% | Yes |
| QXO251121C00016000 | 10/24 10:01 AM | 16.00 | 3.00 | 1.2 | 1.8 | 0.00 | 0.00% | 2 | 323 | 91.50% | Yes |
| QXO251121C00016500 | 11/5 10:06 AM | 16.50 | 1.25 | 0.4 | 1.25 | -0.62 | -33.16% | 12 | 1 | 60.25% | No |
| QXO251121C00017000 | 11/5 3:54 PM | 17.00 | 0.80 | 0.3 | 1.2 | -0.25 | -23.81% | 73 | 639 | 70.41% | No |
| QXO251121C00017500 | 11/5 2:57 PM | 17.50 | 0.70 | 0.1 | 0.85 | -0.30 | -30.00% | 19 | 7 | 62.79% | No |
| QXO251121C00018000 | 11/5 3:45 PM | 18.00 | 0.54 | 0.05 | 0.6 | -0.10 | -15.62% | 18 | 1294 | 61.33% | No |
| QXO251121C00018500 | 11/4 12:23 PM | 18.50 | 0.50 | 0.05 | 0.65 | 0.00 | 0.00% | 110 | 318 | 73.24% | No |
| QXO251121C00019000 | 11/5 3:26 PM | 19.00 | 0.31 | 0.2 | 0.35 | -0.05 | -13.89% | 46 | 1120 | 74.80% | No |
| QXO251121C00019500 | 10/29 3:40 PM | 19.50 | 0.79 | 0.05 | 0.35 | 0.00 | 0.00% | 22 | 90 | 74.41% | No |
| QXO251121C00020000 | 11/5 3:45 PM | 20.00 | 0.20 | 0.05 | 0.25 | -0.01 | -4.76% | 113 | 2181 | 75.00% | No |
| QXO251121C00020500 | 11/3 2:39 PM | 20.50 | 0.25 | 0.1 | 0.45 | 0.00 | 0.00% | 16 | 144 | 97.66% | No |
| QXO251121C00021000 | 11/5 1:43 PM | 21.00 | 0.15 | 0.1 | 0.2 | 0.00 | 0.00% | 29 | 4577 | 87.89% | No |
| QXO251121C00021500 | 11/5 10:43 AM | 21.50 | 0.12 | 0.05 | 0.25 | -0.03 | -20.00% | 6 | 26 | 93.75% | No |
| QXO251121C00022000 | 11/5 1:27 PM | 22.00 | 0.11 | 0.1 | 0.15 | -0.02 | -15.38% | 11 | 5606 | 95.31% | No |
| QXO251121C00022500 | 11/5 1:53 PM | 22.50 | 0.10 | 0 | 0.2 | -0.15 | -60.00% | 17 | 112 | 95.70% | No |
| QXO251121C00023000 | 11/5 11:58 AM | 23.00 | 0.10 | 0.1 | 0.2 | 0.00 | 0.00% | 36 | 954 | 110.16% | No |
| QXO251121C00023500 | 10/30 11:31 AM | 23.50 | 0.19 | 0 | 0.65 | 0.00 | 0.00% | 0 | 5 | 141.21% | No |
| QXO251121C00024000 | 11/4 11:46 AM | 24.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 7 | 1520 | 110.16% | No |
| QXO251121C00024500 | 10/30 11:27 AM | 24.50 | 0.12 | 0 | 0.75 | 0.00 | 0.00% | 4 | 36 | 158.40% | No |
| QXO251121C00025000 | 11/5 10:29 AM | 25.00 | 0.08 | 0 | 0.35 | 0.03 | 60.00% | 101 | 2969 | 134.38% | No |
| QXO251121C00026000 | 10/31 12:26 PM | 26.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 15 | 317 | 112.50% | No |
| QXO251121C00027000 | 10/21 10:35 AM | 27.00 | 0.14 | 0 | 0.35 | 0.00 | 0.00% | 3 | 2579 | 152.34% | No |
| QXO251121C00028000 | 10/30 12:56 PM | 28.00 | 0.75 | 0 | 0.75 | 0.00 | 0.00% | 1 | 103 | 192.19% | No |
| QXO251121C00029000 | 10/6 9:30 AM | 29.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 1 | 132 | 200.78% | No |
| QXO251121C00030000 | 10/27 11:16 AM | 30.00 | 0.10 | 0 | 0.35 | 0.00 | 0.00% | 15 | 404 | 175.39% | No |
| QXO251121C00031000 | 10/3 11:03 AM | 31.00 | 0.15 | 0 | 0.75 | 0.00 | 0.00% | 10 | 98 | 216.41% | No |
| QXO251121C00032000 | 9/17 9:52 AM | 32.00 | 0.21 | 0 | 0.75 | 0.00 | 0.00% | 22 | 77 | 223.83% | No |
| QXO251121C00033000 | 8/14 12:46 PM | 33.00 | 0.28 | 0.1 | 0.75 | 0.00 | 0.00% | 16 | 60 | 238.09% | No |
| QXO251121C00034000 | 9/10 9:34 AM | 34.00 | 0.15 | 0 | 0 | 0.00 | 0.00% | 5 | 101 | 50.00% | No |
| QXO251121C00035000 | 10/30 3:32 PM | 35.00 | 0.01 | 0 | 0.75 | 0.00 | 0.00% | 5 | 63 | 244.14% | No |
| QXO251121C00036000 | 8/14 12:46 PM | 36.00 | 0.19 | 0 | 0.25 | 0.00 | 0.00% | 6 | 17 | 200.78% | No |
| QXO251121C00037000 | 7/9 11:03 AM | 37.00 | 0.44 | 0 | 0.75 | 0.00 | 0.00% | 1 | 16 | 256.64% | No |
| QXO251121C00038000 | 9/26 2:26 PM | 38.00 | 0.10 | 0 | 0 | 0.00 | 0.00% | 5 | 58 | 50.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QXO251121P00008000 | 4/4 10:01 AM | 8.00 | 0.24 | 0.15 | 0.3 | 0.00 | 0.00% | 10 | 10 | 250.39% | No |
| QXO251121P00009000 | 8/12 3:49 PM | 9.00 | 0.05 | 0 | 1.2 | 0.00 | 0.00% | 24 | 128 | 289.84% | No |
| QXO251121P00010000 | 9/8 10:59 AM | 10.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 2 | 133 | 50.00% | No |
| QXO251121P00011000 | 6/25 1:02 PM | 11.00 | 0.19 | 0 | 1.15 | 0.00 | 0.00% | 8 | 158 | 211.52% | No |
| QXO251121P00012000 | 10/16 11:32 AM | 12.00 | 0.09 | 0 | 0.4 | 0.00 | 0.00% | 2 | 430 | 125.00% | No |
| QXO251121P00013000 | 10/6 10:06 AM | 13.00 | 0.10 | 0 | 0.6 | 0.00 | 0.00% | 10 | 256 | 115.04% | No |
| QXO251121P00014000 | 11/4 11:16 AM | 14.00 | 0.15 | 0.1 | 0.4 | 0.00 | 0.00% | 2 | 1522 | 83.59% | No |
| QXO251121P00015000 | 11/5 11:45 AM | 15.00 | 0.35 | 0.15 | 0.4 | 0.05 | 16.67% | 13 | 1511 | 61.72% | No |
| QXO251121P00015500 | 11/5 2:07 PM | 15.50 | 0.50 | 0.05 | 0.55 | 0.10 | 25.00% | 1 | 59 | 51.17% | No |
| QXO251121P00016000 | 11/5 3:51 PM | 16.00 | 0.69 | 0.6 | 0.85 | 0.12 | 21.05% | 28 | 1160 | 70.12% | No |
| QXO251121P00016500 | 11/5 1:41 PM | 16.50 | 0.87 | 0.75 | 1.15 | 0.17 | 24.29% | 5 | 54 | 68.65% | Yes |
| QXO251121P00017000 | 11/5 3:29 PM | 17.00 | 1.20 | 1.1 | 1.55 | 0.20 | 20.00% | 55 | 8219 | 75.20% | Yes |
| QXO251121P00017500 | 11/5 9:41 AM | 17.50 | 1.28 | 1.35 | 2.2 | 0.08 | 6.67% | 1 | 154 | 84.96% | Yes |
| QXO251121P00018000 | 11/5 3:11 PM | 18.00 | 1.74 | 1.55 | 2.65 | 0.19 | 12.26% | 11 | 2350 | 83.20% | Yes |
| QXO251121P00018500 | 10/30 12:52 PM | 18.50 | 1.40 | 1.65 | 3.2 | 0.00 | 0.00% | 10 | 36 | 78.91% | Yes |
| QXO251121P00019000 | 11/4 12:55 PM | 19.00 | 2.30 | 2.4 | 3.5 | 0.00 | 0.00% | 76 | 1946 | 90.43% | Yes |
| QXO251121P00019500 | 11/5 3:33 PM | 19.50 | 2.95 | 2.5 | 4.1 | 1.30 | 78.79% | 8 | 23 | 84.38% | Yes |
| QXO251121P00020000 | 11/5 10:57 AM | 20.00 | 3.50 | 3.2 | 3.8 | 0.22 | 6.71% | 16 | 4100 | 91.99% | Yes |
| QXO251121P00020500 | 10/29 1:04 PM | 20.50 | 2.30 | 3.4 | 5.1 | 0.00 | 0.00% | 16 | 23 | 93.36% | Yes |
| QXO251121P00021000 | 11/3 12:05 PM | 21.00 | 4.00 | 3.9 | 4.7 | 0.00 | 0.00% | 80 | 307 | 93.55% | Yes |
| QXO251121P00021500 | 10/20 10:45 AM | 21.50 | 2.97 | 4.2 | 6.1 | 0.00 | 0.00% | 0 | 10 | 92.19% | Yes |
| QXO251121P00022000 | 10/30 3:58 PM | 22.00 | 5.45 | 4.6 | 5.7 | 1.00 | 22.47% | 10 | 549 | 105.66% | Yes |
| QXO251121P00023000 | 10/21 1:37 PM | 23.00 | 3.85 | 5.4 | 6.8 | 0.00 | 0.00% | 1 | 338 | 131.06% | Yes |
| QXO251121P00024000 | 11/4 1:13 PM | 24.00 | 7.67 | 6.3 | 7.8 | 0.00 | 0.00% | 40 | 96 | 142.19% | Yes |
| QXO251121P00025000 | 10/29 1:43 PM | 25.00 | 6.30 | 7.3 | 9.5 | 0.00 | 0.00% | 1 | 30 | 226.47% | Yes |
| QXO251121P00026000 | 7/7 12:05 PM | 26.00 | 5.80 | 7.2 | 7.9 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| QXO251121P00027000 | 10/14 10:07 AM | 27.00 | 8.85 | 9.3 | 11.7 | 0.00 | 0.00% | 2 | 8 | 266.60% | Yes |
| QXO251121P00028000 | 11/5 10:54 AM | 28.00 | 11.44 | 10.9 | 12.4 | 4.15 | 56.93% | 1 | 75 | 153.13% | Yes |
| QXO251121P00029000 | 8/25 11:25 AM | 29.00 | 8.40 | 9.8 | 12.1 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| QXO251121P00030000 | 9/29 12:08 PM | 30.00 | 11.10 | 10.3 | 12.8 | 0.00 | 0.00% | 12 | 1 | 0.00% | Yes |
