Options Chain for XEROX HOLDINGS CORP COM NEW (XRX) - $3.66 as of 10/8/2025 4:55:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.50 | 2.70 | 2.60 | 2.70 | 0.00 | 0.00% | 2.60 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:04 PM EST |
| 2.00 | 1.50 | 1.65 | 1.58 | 1.82 | 0.00 | 0.00% | 0.79 | 0 | 200 | 3.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 3.00 | 0.55 | 0.65 | 0.60 | 0.65 | 0.00 | 0.00% | 0.20 | 0 | 522 | 1.16 | 0.89 | 0.33 | -0.01 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 24 | 3,590 | 1.04 | 0.26 | 0.64 | -0.01 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 4,374 | 1.61 | 0.02 | 0.08 | 0.00 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,920 | 2.20 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,825 | 2.67 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,196 | 3.05 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:04 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 318 | 7.48 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:59:04 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 244 | 4.20 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:59:04 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 52 | 6.97 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:59:04 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:04 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/8/2025 2:59:04 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 196 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/8/2025 2:59:04 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 10/8/2025 2:59:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 10/8/2025 2:59:04 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.19 | 0 | 202 | 9.02 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,044 | 1.18 | -0.11 | 0.33 | -0.01 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 4.00 | 0.50 | 0.55 | 0.53 | 0.45 | -0.05 | -10.00% | 0.13 | 17 | 17,423 | 0.77 | -0.74 | 0.64 | -0.01 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 5.00 | 1.40 | 1.50 | 1.45 | 1.40 | +0.05 | +3.71% | 0.29 | 12 | 7,294 | 2.02 | -0.98 | 0.08 | 0.00 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 6.00 | 2.40 | 2.50 | 2.45 | 2.41 | +0.30 | +14.22% | 0.41 | 10 | 2,321 | 2.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 7.00 | 3.40 | 3.50 | 3.45 | 2.96 | 0.00 | 0.00% | 0.49 | 0 | 203 | 3.26 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:04 PM EST |
| 8.00 | 4.40 | 4.50 | 4.45 | 4.18 | 0.00 | 0.00% | 0.56 | 0 | 312 | 3.72 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:04 PM EST |
| 9.00 | 5.40 | 5.50 | 5.45 | 2.57 | 0.00 | 0.00% | 0.61 | 0 | 3 | 4.12 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 2:59:04 PM EST |
| 10.00 | 6.40 | 6.50 | 6.45 | 5.50 | 0.00 | 0.00% | 0.65 | 0 | 2 | 4.48 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 2:59:04 PM EST |
| 11.00 | 7.40 | 7.50 | 7.45 | 7.25 | 0.00 | 0.00% | 0.68 | 0 | 295 | 4.79 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:04 PM EST |
| 12.00 | 8.40 | 8.50 | 8.45 | 8.30 | +0.96 | +13.08% | 0.70 | 1 | 4 | 5.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 13.00 | 9.40 | 9.50 | 9.45 | % | 0.73 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 14.00 | 10.40 | 10.50 | 10.45 | % | 0.75 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 15.00 | 11.40 | 11.50 | 11.45 | 4.92 | 0.00 | 0.00% | 0.76 | 0 | 1 | 5.81 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 10/8/2025 2:59:04 PM EST |
| 16.00 | 12.40 | 12.50 | 12.45 | % | 0.78 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 17.00 | 13.40 | 13.50 | 13.45 | % | 0.79 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 20.00 | 16.40 | 16.50 | 16.45 | 10.03 | 0.00 | 0.00% | 0.82 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 10/8/2025 2:59:04 PM EST |
| 22.00 | 18.30 | 18.50 | 18.40 | % | 0.84 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST |