Options Chain for XEROX HOLDINGS CORP COM NEW (XRX) - $10.17 as of 9/6/2024 3:17:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.60 | 8.40 | % | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 4.00 | 4.60 | 7.40 | % | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 5.00 | 4.90 | 6.40 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 6.00 | 2.85 | 5.40 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 7.00 | 2.90 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 10 | 3.49 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 8.00 | 0.60 | 3.40 | 2.25 | 0.00 | 0.00% | 0 | 5 | 2.76 | 0.99 | 0.02 | 0.00 | 8/15/2024 | 9/6/2024 3:59:56 PM EST |
| 9.00 | 1.20 | 2.90 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.91 | 0.15 | -0.01 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | +0.05 | +10.00% | 92 | 210 | 0.47 | 0.63 | 0.38 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 11.00 | 0.10 | 0.20 | 0.10 | -0.02 | -16.67% | 4 | 556 | 0.50 | 0.23 | 0.35 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 9 | 316 | 0.69 | 0.04 | 0.11 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 109 | 0.78 | 0.00 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 14.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 83 | 0.97 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 9 | 1.67 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:56 PM EST |
| 16.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 188 | 1.28 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 17.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 18.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:56 PM EST |
| 19.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.06 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 74 | 3.01 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 8.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 124 | 1.06 | -0.01 | 0.02 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 9.00 | 0.00 | 0.10 | 0.06 | -0.02 | -25.00% | 125 | 123 | 0.68 | -0.09 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 10.00 | 0.25 | 0.30 | 0.35 | +0.08 | +29.63% | 54 | 536 | 0.50 | -0.37 | 0.38 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 11.00 | 0.70 | 0.95 | 1.00 | +0.05 | +5.27% | 6 | 1,421 | 0.39 | -0.77 | 0.35 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 12.00 | 0.25 | 3.50 | 1.14 | 0.00 | 0.00% | 0 | 161 | 0.81 | -0.96 | 0.11 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 13.00 | 1.10 | 4.40 | 1.95 | 0.00 | 0.00% | 0 | 8 | 1.16 | -1.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 14.00 | 2.15 | 5.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 15.00 | 3.10 | 5.80 | 4.56 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:56 PM EST |
| 16.00 | 4.10 | 6.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 17.00 | 5.40 | 8.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 18.00 | 6.10 | 8.20 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 19.00 | 7.10 | 9.20 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 20.00 | 8.60 | 11.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |