Options Chain for XEROX HOLDINGS CORP COM NEW (XRX) - $5.95 as of 5/13/2025 9:18:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 2.00 | 3.90 | 4.10 | 3.87 | +1.68 | +76.72% | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 3.00 | 2.90 | 3.10 | 2.62 | 0.00 | 0.00% | 0 | 266 | 7.73 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 4.00 | 1.90 | 2.10 | 1.97 | +0.37 | +23.13% | 9 | 671 | 5.57 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 5.00 | 0.90 | 1.05 | 1.10 | +0.40 | +57.15% | 155 | 934 | 3.09 | 0.99 | 0.10 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.00 | 0.10 | 0.20 | 0.20 | +0.15 | +300.00% | 166 | 556 | 0.80 | 0.47 | 0.92 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 62 | 1.50 | 0.01 | 0.08 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/13/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 7.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 275 | 4.92 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,234 | 3.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 603 | 1.66 | -0.01 | 0.10 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 6.00 | 0.15 | 0.25 | 0.15 | -0.26 | -63.42% | 29 | 116 | 0.81 | -0.53 | 0.92 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 7.00 | 0.90 | 1.15 | 0.98 | -0.12 | -10.91% | 12 | 43 | 4.96 | -0.99 | 0.08 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 8.00 | 1.95 | 2.15 | 1.92 | -1.89 | -49.61% | 17 | 8 | 4.34 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 9.00 | 2.90 | 3.10 | 4.00 | 0.00 | 0.00% | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 3:59:58 PM EST |
| 10.00 | 3.90 | 4.40 | % | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 11.00 | 4.90 | 5.50 | % | 0 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST |