Options Chain for RXO INC COMMON STOCK (RXO) - $25.34 as of 1/22/2025 9:18:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 15.00 | 18.00 | 15.32 | 0.00 | 0.00% | 0 | 4 | 3.14 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 12.50 | 12.50 | 14.60 | 11.45 | 0.00 | 0.00% | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 10.30 | 12.60 | 10.95 | 0.00 | 0.00% | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 7.70 | 10.30 | 8.60 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 5.60 | 6.90 | 5.54 | 0.00 | 0.00% | 0 | 25 | 1.61 | 0.99 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 2.90 | 5.10 | 6.50 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.89 | 0.06 | -0.01 | 9/5/2024 | 1/21/2025 3:59:51 PM EST |
| 25.00 | 1.35 | 2.90 | 1.36 | 0.00 | 0.00% | 0 | 29 | 0.56 | 0.65 | 0.12 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 134 | 0.49 | 0.12 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 35.00 | 0.05 | 0.30 | 0.15 | +0.09 | +150.00% | 1 | 911 | 0.60 | 0.01 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 39 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 470 | 2.18 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 49 | 1.65 | -0.01 | 0.01 | 0.00 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.43 | -0.11 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 25.00 | 0.30 | 2.05 | 0.95 | 0.00 | 0.00% | 0 | 92 | 0.41 | -0.35 | 0.12 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 30.00 | 3.90 | 4.70 | 2.10 | 0.00 | 0.00% | 0 | 44 | 0.58 | -0.88 | 0.06 | -0.01 | 11/6/2024 | 1/21/2025 3:59:51 PM EST |
| 35.00 | 8.30 | 10.40 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 40.00 | 13.20 | 15.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 45.00 | 18.20 | 21.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |