Options Chain for QXO INC COM NEW (QXO) - $18.64 as of 3/20/2026 8:26:59 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 | 14.70 | 17.60 | 16.15 | 18.05 | 0.00 | 0.00% | 5.38 | 0 | 1,836 | 4.51 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:09 PM EST |
| 5.00 | 12.80 | 15.60 | 14.20 | 14.34 | 0.00 | 0.00% | 2.84 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 3/20/2026 4:00:09 PM EST |
| 8.00 | 10.00 | 11.50 | 10.75 | 8.30 | 0.00 | 0.00% | 1.34 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 3/20/2026 4:00:09 PM EST |
| 10.00 | 8.50 | 9.50 | 9.00 | 8.72 | -2.68 | -23.51% | 0.90 | 63 | 91 | 1.74 | 0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 13.00 | 5.50 | 6.50 | 6.00 | 11.90 | 0.00 | 0.00% | 0.46 | 0 | 71 | 1.17 | 0.92 | 0.03 | -0.01 | 2/25/2026 | 3/20/2026 4:00:09 PM EST |
| 14.00 | 4.80 | 5.50 | 5.15 | 10.90 | 0.00 | 0.00% | 0.37 | 0 | 18 | 0.69 | 0.88 | 0.04 | -0.01 | 2/25/2026 | 3/20/2026 4:00:09 PM EST |
| 15.00 | 4.00 | 4.60 | 4.30 | 5.28 | -0.22 | -4.00% | 0.29 | 1 | 179 | 0.70 | 0.83 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 16.00 | 3.10 | 3.80 | 3.45 | 10.26 | 0.00 | 0.00% | 0.22 | 0 | 137 | 0.64 | 0.77 | 0.06 | -0.01 | 2/20/2026 | 3/20/2026 4:00:09 PM EST |
| 17.00 | 2.75 | 3.10 | 2.93 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 1,030 | 0.69 | 0.69 | 0.07 | -0.02 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 18.00 | 2.10 | 2.45 | 2.28 | 2.75 | 0.00 | 0.00% | 0.13 | 0 | 470 | 0.66 | 0.61 | 0.08 | -0.02 | 3/13/2026 | 3/20/2026 4:00:09 PM EST |
| 19.00 | 1.60 | 1.95 | 1.78 | 1.77 | -1.13 | -38.97% | 0.09 | 1 | 116 | 0.65 | 0.53 | 0.09 | -0.02 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 20.00 | 1.25 | 1.40 | 1.33 | 1.33 | -0.82 | -38.14% | 0.07 | 1,489 | 2,811 | 0.62 | 0.44 | 0.09 | -0.02 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 21.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.50 | -33.34% | 0.05 | 2 | 332 | 0.61 | 0.36 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 22.00 | 0.65 | 0.85 | 0.75 | 0.77 | -0.43 | -35.84% | 0.03 | 10 | 1,747 | 0.62 | 0.30 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 23.00 | 0.30 | 0.70 | 0.50 | 0.55 | -0.40 | -42.11% | 0.02 | 11 | 693 | 0.59 | 0.24 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 24.00 | 0.35 | 0.65 | 0.50 | 0.39 | -0.45 | -53.58% | 0.02 | 66 | 2,826 | 0.61 | 0.20 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.15 | -30.00% | 0.01 | 97 | 2,309 | 0.63 | 0.16 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 26.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.30 | -54.55% | 0.01 | 33 | 4,339 | 0.64 | 0.14 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 27.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.10 | -28.58% | 0.01 | 15 | 5,932 | 0.69 | 0.11 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.16 | -44.45% | 0.01 | 3 | 1,371 | 0.87 | 0.08 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 29.00 | 0.05 | 0.45 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 384 | 0.74 | 0.07 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.07 | -33.34% | 0.01 | 14 | 3,744 | 0.76 | 0.06 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.03 | 0.04 | 0.02 | 0.00 | 3/16/2026 | 3/20/2026 4:00:09 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.33 | +0.23 | +230.00% | 0.01 | 1 | 664 | 1.08 | 0.03 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 315 | 1.12 | 0.02 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 4:00:09 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 249 | 1.16 | 0.02 | 0.01 | 0.00 | 2/13/2026 | 3/20/2026 4:00:09 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 388 | 0.87 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 37.00 | 0.05 | 0.45 | 0.25 | 0.50 | +0.37 | +284.62% | 0.01 | 1 | 1,844 | 1.04 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 39.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 40.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.11 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:09 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 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.30 | -0.01 | 0.01 | 0.00 | 2/6/2026 | 3/20/2026 4:00:09 PM EST |
| 13.00 | 0.10 | 0.50 | 0.30 | 0.18 | +0.03 | +20.00% | 0.02 | 17 | 4,312 | 0.78 | -0.08 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 14.00 | 0.30 | 0.55 | 0.43 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.76 | -0.12 | 0.04 | -0.01 | 3/18/2026 | 3/20/2026 4:00:09 PM EST |
| 15.00 | 0.45 | 0.75 | 0.60 | 0.47 | +0.12 | +34.29% | 0.04 | 1 | 2,580 | 0.72 | -0.17 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 16.00 | 0.50 | 1.00 | 0.75 | 0.70 | +0.25 | +55.56% | 0.05 | 96 | 2,668 | 0.67 | -0.23 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 17.00 | 1.00 | 1.30 | 1.15 | 1.05 | +0.33 | +45.84% | 0.07 | 9 | 735 | 0.68 | -0.31 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 18.00 | 1.35 | 1.70 | 1.53 | 1.35 | +0.35 | +35.00% | 0.09 | 52 | 3,421 | 0.66 | -0.39 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 19.00 | 1.85 | 2.20 | 2.03 | 1.89 | +0.64 | +51.20% | 0.11 | 36 | 5,707 | 0.65 | -0.47 | 0.09 | -0.02 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 20.00 | 2.45 | 2.80 | 2.63 | 2.55 | +0.60 | +30.77% | 0.13 | 147 | 2,118 | 0.64 | -0.56 | 0.09 | -0.02 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 21.00 | 3.10 | 3.50 | 3.30 | 2.40 | 0.00 | 0.00% | 0.16 | 0 | 354 | 0.64 | -0.64 | 0.08 | -0.02 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 22.00 | 3.90 | 4.30 | 4.10 | 2.89 | 0.00 | 0.00% | 0.19 | 0 | 1,238 | 0.66 | -0.70 | 0.08 | -0.01 | 3/18/2026 | 3/20/2026 4:00:09 PM EST |
| 23.00 | 4.30 | 5.10 | 4.70 | 4.10 | 0.00 | 0.00% | 0.20 | 0 | 509 | 0.76 | -0.76 | 0.07 | -0.01 | 3/13/2026 | 3/20/2026 4:00:09 PM EST |
| 24.00 | 5.10 | 6.10 | 5.60 | 3.93 | 0.00 | 0.00% | 0.23 | 0 | 2,622 | 0.83 | -0.80 | 0.06 | -0.01 | 3/9/2026 | 3/20/2026 4:00:09 PM EST |
| 25.00 | 6.00 | 7.00 | 6.50 | 4.60 | 0.00 | 0.00% | 0.26 | 0 | 429 | 0.86 | -0.84 | 0.05 | -0.01 | 3/17/2026 | 3/20/2026 4:00:09 PM EST |
| 26.00 | 7.00 | 7.80 | 7.40 | 5.44 | 0.00 | 0.00% | 0.28 | 0 | 54 | 0.83 | -0.86 | 0.04 | -0.01 | 3/16/2026 | 3/20/2026 4:00:09 PM EST |
| 27.00 | 8.40 | 8.70 | 8.55 | 3.20 | 0.00 | 0.00% | 0.32 | 0 | 211 | 0.84 | -0.89 | 0.04 | -0.01 | 2/20/2026 | 3/20/2026 4:00:09 PM EST |
| 28.00 | 8.70 | 10.00 | 9.35 | 4.63 | 0.00 | 0.00% | 0.33 | 0 | 70 | 1.05 | -0.92 | 0.03 | -0.01 | 2/23/2026 | 3/20/2026 4:00:09 PM EST |
| 29.00 | 9.60 | 10.70 | 10.15 | 4.20 | 0.00 | 0.00% | 0.35 | 0 | 55 | 0.94 | -0.93 | 0.03 | -0.01 | 2/19/2026 | 3/20/2026 4:00:09 PM EST |
| 30.00 | 10.60 | 11.80 | 11.20 | 4.80 | 0.00 | 0.00% | 0.37 | 0 | 87 | 1.05 | -0.94 | 0.02 | -0.01 | 2/13/2026 | 3/20/2026 4:00:09 PM EST |
| 31.00 | 11.50 | 12.80 | 12.15 | % | 0.39 | 0 | 0 | 1.10 | -0.96 | 0.02 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 32.00 | 12.60 | 13.70 | 13.15 | % | 0.41 | 0 | 0 | 1.08 | -0.97 | 0.01 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 33.00 | 13.60 | 14.70 | 14.15 | % | 0.43 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 34.00 | 14.60 | 15.90 | 15.25 | % | 0.45 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 35.00 | 15.60 | 17.00 | 16.30 | 16.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 10/16/2025 | 3/20/2026 4:00:09 PM EST |
| 36.00 | 16.60 | 18.10 | 17.35 | % | 0.48 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 37.00 | 17.70 | 19.10 | 18.40 | 17.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 10/6/2025 | 3/20/2026 4:00:09 PM EST |
| 38.00 | 18.60 | 20.10 | 19.35 | % | 0.51 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 39.00 | 19.70 | 21.00 | 20.35 | % | 0.52 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 40.00 | 20.70 | 22.10 | 21.40 | % | 0.53 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST |