Options Chain for XEROX HOLDINGS CORP COM NEW (XRX) - $5.13 as of 3/28/2025 9:24:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 5.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 2.00 | 2.95 | 3.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 3.00 | 2.00 | 2.25 | % | 0 | 0 | 1.07 | 0.92 | 0.09 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 4.00 | 1.15 | 1.45 | 1.55 | 0.00 | 0.00% | 0 | 50 | 0.67 | 0.77 | 0.16 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 5.00 | 0.65 | 0.90 | 0.70 | +0.20 | +40.00% | 43 | 163 | 0.65 | 0.56 | 0.21 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 6.00 | 0.35 | 0.40 | 0.35 | -0.05 | -12.50% | 113 | 109 | 0.65 | 0.37 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 7.00 | 0.20 | 0.25 | 0.20 | -0.05 | -20.00% | 402 | 139 | 0.69 | 0.23 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 8.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 346 | 0.68 | 0.15 | 0.12 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 42 | 1.11 | 0.08 | 0.08 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 3,172 | 0.95 | 0.05 | 0.05 | 0.00 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 128 | 1.73 | 0.03 | 0.03 | 0.00 | 3/13/2025 | 3/28/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 139 | 1.56 | 0.02 | 0.02 | 0.00 | 2/19/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 15 | 1.90 | 0.01 | 0.01 | 0.00 | 2/7/2025 | 3/28/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.97 | 0.00 | 0.01 | 0.00 | 2/24/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | -0.08 | 0.09 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 4.00 | 0.35 | 0.40 | 0.36 | +0.05 | +16.13% | 517 | 1,433 | 0.78 | -0.23 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 5.00 | 0.70 | 0.80 | 0.75 | +0.10 | +15.39% | 2 | 34 | 0.68 | -0.44 | 0.21 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 6.00 | 1.35 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 99 | 0.66 | -0.63 | 0.20 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 7.00 | 2.15 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 327 | 0.83 | -0.77 | 0.16 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 8.00 | 3.00 | 3.20 | 2.73 | 0.00 | 0.00% | 0 | 296 | 0.62 | -0.85 | 0.12 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 9.00 | 3.90 | 4.20 | 4.20 | +1.30 | +44.83% | 1 | 38 | 0.96 | -0.92 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 10.00 | 5.00 | 5.20 | 4.50 | 0.00 | 0.00% | 0 | 82 | 0.90 | -0.95 | 0.05 | 0.00 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 5.90 | 7.00 | % | 0 | 0 | 1.18 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 12.00 | 6.80 | 7.20 | 3.31 | 0.00 | 0.00% | 0 | 5 | 1.13 | -0.98 | 0.02 | 0.00 | 1/28/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 7.80 | 8.20 | 4.06 | 0.00 | 0.00% | 0 | 14 | 1.21 | -0.99 | 0.01 | 0.00 | 1/17/2025 | 3/28/2025 3:59:51 PM EST |
| 14.00 | 8.90 | 9.20 | % | 0 | 0 | 0.96 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 15.00 | 9.90 | 10.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 16.00 | 10.90 | 11.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 17.00 | 11.90 | 12.20 | 7.53 | 0.00 | 0.00% | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:51 PM EST |