Options Chain for XEROX HOLDINGS CORP COM NEW (XRX) - $3.85 as of 8/22/2025 8:54:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.65 | 2.95 | 2.80 | 3.70 | 0.00 | 0.00% | 2.80 | 0 | 9 | 2.86 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 2.00 | 1.35 | 1.95 | 1.65 | 1.95 | -0.25 | -11.37% | 0.82 | 30 | 242 | 1.49 | 0.97 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 3.00 | 0.95 | 1.05 | 1.00 | 0.89 | 0.00 | 0.00% | 0.33 | 0 | 69 | 0.86 | 0.80 | 0.19 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 4.00 | 0.40 | 0.45 | 0.43 | 0.40 | +0.07 | +21.22% | 0.11 | 175 | 468 | 0.82 | 0.51 | 0.34 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.07 | +70.00% | 0.03 | 116 | 875 | 0.79 | 0.25 | 0.26 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 20 | 2,598 | 0.87 | 0.12 | 0.16 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.01 | 2 | 2,981 | 0.98 | 0.06 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 1,206 | 1.32 | 0.02 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 319 | 1.46 | 0.01 | 0.02 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.58 | 0.00 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 52 | 3.09 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.85 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.31 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 196 | 3.12 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.91 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 190 | 2.24 | -0.03 | 0.05 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 3.00 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.06 | 0 | 604 | 0.92 | -0.20 | 0.19 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 4.00 | 0.55 | 0.60 | 0.58 | 0.55 | -0.10 | -15.39% | 0.14 | 22 | 6,632 | 0.82 | -0.49 | 0.34 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 1.20 | 1.35 | 1.28 | 1.32 | -0.08 | -5.72% | 0.26 | 2 | 7,252 | 0.74 | -0.75 | 0.26 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 6.00 | 2.15 | 2.25 | 2.20 | 2.28 | +0.07 | +3.17% | 0.37 | 16 | 2,362 | 0.62 | -0.88 | 0.16 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 3.10 | 3.20 | 3.15 | 3.15 | -0.05 | -1.57% | 0.45 | 3 | 307 | 1.07 | -0.94 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 4.10 | 4.20 | 4.15 | 4.09 | 0.00 | 0.00% | 0.52 | 0 | 311 | 1.25 | -0.98 | 0.04 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 5.10 | 5.30 | 5.20 | 2.57 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.72 | -0.99 | 0.02 | 0.00 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 6.00 | 6.20 | 6.10 | 5.50 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.53 | -1.00 | 0.01 | 0.00 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 7.00 | 7.20 | 7.10 | 4.50 | 0.00 | 0.00% | 0.65 | 0 | 305 | 1.65 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 8.10 | 8.30 | 8.20 | 7.34 | 0.00 | 0.00% | 0.68 | 0 | 4 | 2.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 9.00 | 9.20 | 9.10 | % | 0.70 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 14.00 | 10.00 | 10.20 | 10.10 | % | 0.72 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 11.00 | 11.20 | 11.10 | 4.92 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 12.00 | 12.20 | 12.10 | % | 0.76 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 17.00 | 13.00 | 13.20 | 13.10 | % | 0.77 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 16.00 | 16.30 | 16.15 | 10.03 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 18.00 | 18.30 | 18.15 | % | 0.82 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |