Options Chain for XEROX HOLDINGS CORP COM NEW (XRX) - $4.93 as of 5/28/2025 5:31:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 3.90 | 3.24 | 0.00 | 0.00% | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:54 PM EST |
| 2.00 | 2.70 | 3.00 | % | 0 | 0 | 2.12 | 0.99 | 0.01 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 3.00 | 1.45 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 156 | 1.26 | 0.92 | 0.08 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 4.00 | 1.00 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 511 | 0.92 | 0.77 | 0.19 | -0.01 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 5.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 31 | 3,567 | 0.76 | 0.51 | 0.29 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | -0.02 | -9.10% | 51 | 3,899 | 0.76 | 0.28 | 0.24 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5,863 | 0.81 | 0.15 | 0.16 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 8.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 350 | 0.94 | 0.08 | 0.09 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 412 | 1.52 | 0.03 | 0.04 | 0.00 | 5/14/2025 | 5/28/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3,158 | 1.45 | 0.01 | 0.02 | 0.00 | 4/17/2025 | 5/28/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 121 | 2.64 | 0.00 | 0.01 | 0.00 | 4/16/2025 | 5/28/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.25 | 0.46 | 0.00 | 0.00% | 0 | 139 | 1.92 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/28/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 15 | 2.88 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/28/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.99 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/28/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/28/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/28/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/28/2025 3:59:54 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 | 0.65 | % | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 386 | 4.24 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 1 | 172 | 1.11 | -0.08 | 0.08 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 4.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 3 | 4,416 | 0.88 | -0.23 | 0.19 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 5.00 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 1,064 | 0.78 | -0.49 | 0.29 | -0.01 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 6.00 | 1.30 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 200 | 0.79 | -0.72 | 0.24 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 7.00 | 2.20 | 2.35 | 2.25 | 0.00 | 0.00% | 0 | 320 | 1.02 | -0.85 | 0.16 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 8.00 | 3.10 | 3.30 | 3.36 | 0.00 | 0.00% | 0 | 427 | 1.13 | -0.92 | 0.09 | 0.00 | 5/2/2025 | 5/28/2025 3:59:54 PM EST |
| 9.00 | 4.10 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 36 | 1.31 | -0.97 | 0.04 | 0.00 | 3/28/2025 | 5/28/2025 3:59:54 PM EST |
| 10.00 | 5.10 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 79 | 1.46 | -0.99 | 0.02 | 0.00 | 4/2/2025 | 5/28/2025 3:59:54 PM EST |
| 11.00 | 6.10 | 6.30 | % | 0 | 0 | 1.60 | -1.00 | 0.01 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 12.00 | 7.10 | 7.30 | 7.60 | 0.00 | 0.00% | 0 | 10 | 1.72 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:54 PM EST |
| 13.00 | 8.10 | 8.30 | 4.06 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/28/2025 3:59:54 PM EST |
| 14.00 | 9.10 | 9.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 15.00 | 10.10 | 10.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 16.00 | 11.10 | 11.30 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 17.00 | 12.10 | 12.30 | 7.53 | 0.00 | 0.00% | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/28/2025 3:59:54 PM EST |