Options Chain for XEROX HOLDINGS CORP COM NEW (XRX) - $5.95 as of 5/13/2025 9:18:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 2.00 | 3.90 | 4.10 | 2.20 | 0.00 | 0.00% | 0 | 5 | 5.15 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:58 PM EST |
| 3.00 | 2.90 | 3.10 | 2.74 | +1.32 | +92.96% | 1 | 163 | 2.40 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 4.00 | 1.95 | 2.15 | 1.94 | +0.01 | +0.52% | 1 | 363 | 1.24 | 0.96 | 0.06 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 5.00 | 1.10 | 1.20 | 1.30 | +0.40 | +44.45% | 102 | 867 | 0.68 | 0.82 | 0.19 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.00 | 0.50 | 0.55 | 0.50 | +0.15 | +42.86% | 257 | 949 | 0.68 | 0.55 | 0.32 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | +0.08 | +80.00% | 73 | 861 | 0.63 | 0.26 | 0.27 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 8.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 19 | 1,202 | 0.69 | 0.11 | 0.15 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 12 | 918 | 0.96 | 0.03 | 0.06 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.01 | -0.01 | -50.00% | 10 | 457 | 1.12 | 0.01 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 125 | 1.27 | 0.00 | 0.01 | 0.00 | 4/22/2025 | 5/13/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 582 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 278 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 28 | 2.28 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/13/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 618 | 1.50 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 1,013 | 2.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 331 | 3.40 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 5/13/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 45 | 3.57 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/13/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 22 | 3.23 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 5/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,005 | 5.26 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 180 | 2.04 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 598 | 1.08 | -0.04 | 0.06 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 5.00 | 0.10 | 0.20 | 0.17 | -0.08 | -32.00% | 10 | 775 | 0.71 | -0.18 | 0.19 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.00 | 0.45 | 0.55 | 0.50 | -0.20 | -28.58% | 24 | 3,980 | 0.66 | -0.45 | 0.32 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 7.00 | 1.10 | 1.25 | 1.15 | -0.36 | -23.85% | 19 | 3,495 | 1.71 | -0.74 | 0.27 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 8.00 | 2.00 | 2.15 | 2.32 | 0.00 | 0.00% | 0 | 1,508 | 0.88 | -0.89 | 0.15 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 9.00 | 2.95 | 3.10 | 5.12 | 0.00 | 0.00% | 0 | 99 | 0.98 | -0.97 | 0.06 | 0.00 | 4/11/2025 | 5/13/2025 3:59:58 PM EST |
| 10.00 | 3.90 | 4.10 | 4.00 | -2.15 | -34.96% | 2 | 2,186 | 1.16 | -0.99 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 11.00 | 4.90 | 5.10 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.76 | -1.00 | 0.01 | 0.00 | 12/26/2024 | 5/13/2025 3:59:58 PM EST |
| 12.00 | 5.90 | 6.10 | 6.48 | 0.00 | 0.00% | 0 | 52 | 1.92 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 13.00 | 6.90 | 7.10 | 6.20 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/13/2025 3:59:58 PM EST |
| 14.00 | 7.90 | 8.10 | 7.80 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/13/2025 3:59:58 PM EST |
| 15.00 | 8.90 | 9.10 | 9.10 | 0.00 | 0.00% | 0 | 4 | 3.11 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/13/2025 3:59:58 PM EST |
| 16.00 | 9.90 | 10.10 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 17.00 | 10.90 | 11.10 | 8.77 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 5/13/2025 3:59:58 PM EST |
| 20.00 | 13.90 | 14.10 | 11.10 | 0.00 | 0.00% | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 5/13/2025 3:59:58 PM EST |
| 22.00 | 15.90 | 16.10 | 10.48 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/5/2024 | 5/13/2025 3:59:58 PM EST |
| 25.00 | 18.90 | 19.10 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 27.00 | 20.90 | 21.10 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST |