Options Chain for RXO INC COMMON STOCK (RXO) - $16.82 as of 7/4/2025 8:37:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.80 | 13.20 | 12.00 | % | 2.40 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 7.50 | 8.10 | 11.30 | 9.70 | % | 1.29 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 10.00 | 6.70 | 8.40 | 7.55 | % | 0.76 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 12.50 | 4.20 | 5.90 | 5.05 | 3.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.67 | 0.95 | 0.03 | -0.01 | 5/30/2025 | 7/3/2025 12:59:05 PM EST |
| 15.00 | 2.15 | 2.50 | 2.33 | 2.20 | +0.80 | +57.15% | 0.16 | 1 | 125 | 0.49 | 0.78 | 0.10 | -0.01 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 17.50 | 0.75 | 1.00 | 0.88 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 240 | 0.48 | 0.46 | 0.14 | -0.01 | 7/1/2025 | 7/3/2025 12:59:05 PM EST |
| 20.00 | 0.15 | 0.45 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.51 | 0.19 | 0.09 | -0.01 | 6/23/2025 | 7/3/2025 12:59:05 PM EST |
| 22.50 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.61 | 0.06 | 0.04 | 0.00 | 5/15/2025 | 7/3/2025 12:59:05 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 385 | 1.16 | 0.01 | 0.01 | 0.00 | 4/17/2025 | 7/3/2025 12:59:05 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.16 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/3/2025 12:59:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.73 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/3/2025 12:59:05 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 7/3/2025 12:59:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,223 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/3/2025 12:59:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.84 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/3/2025 12:59:05 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 50 | 1,657 | 0.63 | -0.05 | 0.03 | -0.01 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 15.00 | 0.35 | 0.55 | 0.45 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 7,233 | 0.56 | -0.22 | 0.10 | -0.01 | 6/17/2025 | 7/3/2025 12:59:05 PM EST |
| 17.50 | 1.40 | 1.55 | 1.48 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 1,619 | 0.50 | -0.54 | 0.14 | -0.01 | 5/30/2025 | 7/3/2025 12:59:05 PM EST |
| 20.00 | 2.95 | 3.70 | 3.33 | 6.50 | 0.00 | 0.00% | 0.17 | 0 | 183 | 0.68 | -0.81 | 0.09 | -0.01 | 4/28/2025 | 7/3/2025 12:59:05 PM EST |
| 22.50 | 5.40 | 6.00 | 5.70 | 8.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.79 | -0.94 | 0.04 | 0.00 | 4/7/2025 | 7/3/2025 12:59:05 PM EST |
| 25.00 | 8.00 | 9.70 | 8.85 | % | 0.35 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 30.00 | 13.00 | 14.90 | 13.95 | % | 0.46 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 35.00 | 17.80 | 19.90 | 18.85 | % | 0.54 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 40.00 | 22.80 | 24.60 | 23.70 | % | 0.59 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST |