Options Chain for RXO INC COMMON STOCK (RXO) - $19.82 as of 4/26/2024 3:44:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.50 | 17.00 | % | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 7.50 | 10.60 | 13.70 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 10.00 | 8.60 | 11.80 | % | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 12.50 | 6.30 | 8.70 | % | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 15.00 | 3.90 | 6.20 | 4.60 | 0.00 | 0.00% | 0 | 2 | 2.26 | 0.99 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 17.50 | 1.75 | 2.75 | 2.55 | 0.00 | 0.00% | 0 | 64 | 0.56 | 0.84 | 0.12 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 20.00 | 0.40 | 1.00 | 0.40 | -0.50 | -55.56% | 40 | 72 | 0.53 | 0.39 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 85 | 172 | 0.70 | 0.07 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 21 | 166 | 0.70 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.45 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.95 | % | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 12.50 | 0.00 | 1.00 | % | 0 | 30 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.65 | -0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 17.50 | 0.10 | 0.30 | 0.20 | +0.03 | +17.65% | 25 | 264 | 0.46 | -0.16 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 20.00 | 1.00 | 1.35 | 0.82 | 0.00 | 0.00% | 0 | 78 | 0.43 | -0.61 | 0.20 | -0.02 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 22.50 | 2.00 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 35 | 0.90 | -0.93 | 0.07 | -0.01 | 4/18/2024 | 4/26/2024 4:00:04 PM EST |
| 25.00 | 4.90 | 6.50 | 2.96 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.01 | 0.00 | 4/9/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 8.90 | 11.90 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 35.00 | 14.10 | 17.30 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |