Options Chain for QXO INC COM NEW (QXO) - $20.70 as of 3/25/2026 6:49:23 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 | 16.60 | 18.40 | 17.50 | % | 5.83 | 0 | 1,836 | 5.11 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 5.00 | 14.70 | 16.40 | 15.55 | % | 3.11 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 8.00 | 11.70 | 13.50 | 12.60 | % | 1.57 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 10.00 | 9.90 | 11.40 | 10.65 | % | 1.06 | 0 | 47 | 1.96 | 0.99 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 13.00 | 7.10 | 8.20 | 7.65 | % | 0.59 | 0 | 71 | 1.25 | 0.95 | 0.02 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 14.00 | 6.00 | 7.20 | 6.60 | % | 0.47 | 0 | 18 | 1.09 | 0.94 | 0.02 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 15.00 | 5.20 | 6.40 | 5.80 | % | 0.39 | 0 | 180 | 1.06 | 0.89 | 0.03 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 16.00 | 4.50 | 5.30 | 4.90 | 4.50 | 0.00 | 0.00% | 0.31 | 0 | 147 | 0.86 | 0.86 | 0.04 | -0.01 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 17.00 | 4.00 | 4.50 | 4.25 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 1,020 | 0.70 | 0.81 | 0.05 | -0.02 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 18.00 | 3.20 | 3.60 | 3.40 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 458 | 0.63 | 0.75 | 0.06 | -0.02 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 19.00 | 2.65 | 2.85 | 2.75 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 176 | 0.62 | 0.68 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 20.00 | 2.05 | 2.25 | 2.15 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 3,627 | 0.61 | 0.60 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 21.00 | 1.50 | 1.80 | 1.65 | 1.67 | 0.00 | 0.00% | 0.08 | 0 | 3,689 | 0.60 | 0.51 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 22.00 | 1.20 | 1.25 | 1.23 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 6,555 | 0.58 | 0.42 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 23.00 | 0.80 | 1.05 | 0.93 | 0.94 | 0.00 | 0.00% | 0.04 | 0 | 729 | 0.58 | 0.34 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 24.00 | 0.55 | 0.80 | 0.68 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 2,837 | 0.58 | 0.28 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 25.00 | 0.35 | 0.60 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2,501 | 0.57 | 0.24 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 26.00 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6,281 | 0.57 | 0.20 | 0.06 | -0.01 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 27.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5,959 | 0.60 | 0.17 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 28.00 | 0.10 | 0.45 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,370 | 0.62 | 0.15 | 0.04 | -0.01 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 29.00 | 0.05 | 0.45 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.64 | 0.13 | 0.04 | -0.01 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 30.00 | 0.10 | 0.45 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,729 | 0.72 | 0.10 | 0.03 | -0.01 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.90 | 0.06 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 702 | 0.94 | 0.05 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.99 | 0.04 | 0.02 | 0.00 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 249 | 1.03 | 0.03 | 0.01 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.79 | 0.03 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.10 | 0.02 | 0.01 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 37.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,843 | 0.85 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.99 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:02 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 | 3.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 52 | 1.60 | -0.01 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 13.00 | 0.10 | 0.50 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4,317 | 0.96 | -0.05 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 14.00 | 0.05 | 0.50 | 0.28 | % | 0.02 | 0 | 75 | 1.01 | -0.06 | 0.02 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 15.00 | 0.15 | 0.45 | 0.30 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2,585 | 0.73 | -0.11 | 0.03 | -0.01 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 16.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2,742 | 0.68 | -0.14 | 0.04 | -0.01 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 17.00 | 0.45 | 0.65 | 0.55 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 745 | 0.65 | -0.19 | 0.05 | -0.02 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 18.00 | 0.65 | 0.90 | 0.78 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 3,443 | 0.62 | -0.25 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 19.00 | 1.00 | 1.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 5,821 | 0.60 | -0.32 | 0.08 | -0.02 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 20.00 | 1.45 | 1.65 | 1.55 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 2,273 | 0.62 | -0.40 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 21.00 | 1.95 | 2.15 | 2.05 | 2.07 | 0.00 | 0.00% | 0.10 | 0 | 326 | 0.60 | -0.49 | 0.09 | -0.02 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 22.00 | 2.55 | 2.75 | 2.65 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 1,159 | 0.59 | -0.58 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 23.00 | 3.10 | 3.50 | 3.30 | 3.35 | 0.00 | 0.00% | 0.14 | 0 | 510 | 0.58 | -0.66 | 0.08 | -0.02 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 24.00 | 3.90 | 4.20 | 4.05 | % | 0.17 | 0 | 2,622 | 0.57 | -0.72 | 0.08 | -0.02 | 3/25/2026 4:00:02 PM EST | |||
| 25.00 | 4.60 | 5.40 | 5.00 | % | 0.20 | 0 | 429 | 0.60 | -0.76 | 0.07 | -0.02 | 3/25/2026 4:00:02 PM EST | |||
| 26.00 | 5.50 | 6.30 | 5.90 | % | 0.23 | 0 | 54 | 0.83 | -0.80 | 0.06 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 27.00 | 6.40 | 7.00 | 6.70 | % | 0.25 | 0 | 211 | 0.77 | -0.83 | 0.05 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 28.00 | 7.30 | 8.10 | 7.70 | % | 0.28 | 0 | 70 | 0.88 | -0.85 | 0.04 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 29.00 | 8.10 | 9.20 | 8.65 | % | 0.30 | 0 | 55 | 0.98 | -0.87 | 0.04 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 30.00 | 9.10 | 10.20 | 9.65 | % | 0.32 | 0 | 87 | 1.04 | -0.90 | 0.03 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 31.00 | 9.80 | 11.20 | 10.50 | % | 0.34 | 0 | 0 | 1.09 | -0.94 | 0.02 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 32.00 | 11.10 | 12.30 | 11.70 | % | 0.37 | 0 | 0 | 1.19 | -0.95 | 0.02 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 33.00 | 12.00 | 13.30 | 12.65 | % | 0.38 | 0 | 0 | 1.24 | -0.96 | 0.02 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 34.00 | 13.00 | 14.30 | 13.65 | % | 0.40 | 0 | 0 | 1.29 | -0.97 | 0.01 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 35.00 | 13.90 | 15.30 | 14.60 | % | 0.42 | 0 | 0 | 1.33 | -0.97 | 0.01 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 36.00 | 14.70 | 16.30 | 15.50 | % | 0.43 | 0 | 0 | 1.38 | -0.98 | 0.01 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 37.00 | 15.70 | 17.40 | 16.55 | % | 0.45 | 0 | 0 | 1.47 | -0.98 | 0.01 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 38.00 | 16.90 | 18.30 | 17.60 | % | 0.46 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 39.00 | 17.70 | 19.40 | 18.55 | % | 0.48 | 0 | 0 | 1.55 | -0.99 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 40.00 | 18.70 | 20.40 | 19.55 | % | 0.49 | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST |