Options Chain for XEROX HOLDINGS CORP COM NEW (XRX) - $7.89 as of 2/21/2025 9:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.20 | 6.70 | 6.80 | 0.00 | 0.00% | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:05 PM EST |
| 3.00 | 4.80 | 5.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 4.00 | 3.80 | 4.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 5.00 | 2.80 | 3.10 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.99 | 0.04 | 0.00 | 1/22/2025 | 2/21/2025 4:00:05 PM EST |
| 6.00 | 1.90 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 18 | 0.73 | 0.89 | 0.10 | 0.00 | 11/7/2024 | 2/21/2025 4:00:05 PM EST |
| 7.00 | 0.65 | 2.10 | 1.32 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.74 | 0.19 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.60 | 0.55 | +0.01 | +1.86% | 208 | 468 | 0.51 | 0.50 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 9.00 | 0.10 | 0.30 | 0.21 | -0.01 | -4.55% | 103 | 759 | 0.52 | 0.26 | 0.22 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | -0.01 | -9.10% | 102 | 3,990 | 0.48 | 0.11 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.05 | 0.07 | +0.02 | +40.00% | 258 | 908 | 0.55 | 0.04 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 524 | 1.10 | 0.01 | 0.02 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 158 | 1.22 | 0.00 | 0.01 | 0.00 | 1/24/2025 | 2/21/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 49 | 1.13 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 114 | 1.85 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 39 | 1.69 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/21/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.91 | -0.01 | 0.04 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 6.00 | 0.05 | 0.15 | 0.13 | -0.04 | -23.53% | 69 | 4,108 | 0.64 | -0.11 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.35 | 0.32 | +0.02 | +6.67% | 52 | 601 | 0.56 | -0.26 | 0.19 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 8.00 | 0.55 | 0.95 | 0.72 | +0.04 | +5.89% | 68 | 5,466 | 0.58 | -0.50 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 9.00 | 0.45 | 1.60 | 1.43 | +0.14 | +10.86% | 1 | 708 | 0.61 | -0.74 | 0.22 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 10.00 | 1.30 | 2.80 | 2.25 | -0.05 | -2.18% | 2 | 90 | 0.58 | -0.89 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 11.00 | 2.25 | 4.20 | 2.80 | 0.00 | 0.00% | 0 | 43 | 0.51 | -0.96 | 0.06 | 0.00 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 12.00 | 4.00 | 5.10 | 4.10 | 0.00 | 0.00% | 0 | 35 | 0.95 | -0.99 | 0.02 | 0.00 | 12/20/2024 | 2/21/2025 4:00:05 PM EST |
| 13.00 | 4.20 | 6.10 | 4.56 | 0.00 | 0.00% | 0 | 82 | 0.88 | -1.00 | 0.01 | 0.00 | 1/7/2025 | 2/21/2025 4:00:05 PM EST |
| 14.00 | 5.20 | 7.10 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 6.20 | 8.10 | 6.70 | 0.00 | 0.00% | 0 | 6 | 1.29 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 4:00:05 PM EST |
| 16.00 | 7.20 | 8.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 17.00 | 8.20 | 9.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 18.00 | 10.10 | 10.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 20.00 | 12.00 | 13.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |