Options Chain for RXO INC COMMON STOCK (RXO) - $17.00 as of 7/25/2025 1:12:17 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 | 11.00 | 13.40 | 12.20 | % | 2.44 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 7.50 | 8.90 | 11.00 | 9.95 | % | 1.33 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 10.00 | 6.80 | 7.80 | 7.30 | % | 0.73 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 12.50 | 4.30 | 5.30 | 4.80 | 3.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.65 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 7/25/2025 11:58:56 AM EST |
| 15.00 | 2.25 | 2.45 | 2.35 | 2.45 | 0.00 | 0.00% | 0.16 | 0 | 126 | 0.74 | 0.84 | 0.10 | -0.02 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 17.50 | 0.70 | 0.90 | 0.80 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 205 | 0.57 | 0.47 | 0.17 | -0.03 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.57 | 0.14 | 0.10 | -0.01 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.82 | 0.02 | 0.02 | 0.00 | 7/10/2025 | 7/25/2025 11:58:56 AM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 385 | 1.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/25/2025 11:58:56 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/25/2025 11:58:56 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.43 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/25/2025 11:58:56 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 7/25/2025 11:58:56 AM 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 | 4.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,223 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/25/2025 11:58:56 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 403 | 2.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/25/2025 11:58:56 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,667 | 1.07 | -0.01 | 0.01 | -0.01 | 7/7/2025 | 7/25/2025 11:58:56 AM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6,052 | 0.55 | -0.16 | 0.10 | -0.02 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 17.50 | 1.00 | 1.25 | 1.13 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 1,619 | 0.58 | -0.53 | 0.17 | -0.03 | 5/30/2025 | 7/25/2025 11:58:56 AM EST |
| 20.00 | 2.85 | 3.30 | 3.08 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 183 | 0.81 | -0.86 | 0.10 | -0.01 | 4/28/2025 | 7/25/2025 11:58:56 AM EST |
| 22.50 | 5.10 | 5.70 | 5.40 | 8.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.03 | -0.98 | 0.02 | 0.00 | 4/7/2025 | 7/25/2025 11:58:56 AM EST |
| 25.00 | 7.70 | 8.40 | 8.05 | % | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 30.00 | 12.50 | 13.30 | 12.90 | % | 0.43 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 35.00 | 17.70 | 18.20 | 17.95 | % | 0.51 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 40.00 | 22.60 | 23.30 | 22.95 | % | 0.57 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |