Options Chain for XEROX HOLDINGS CORP COM NEW (XRX) - $3.85 as of 8/22/2025 8:54:19 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 | 2.70 | 2.95 | 2.83 | 3.80 | 0.00 | 0.00% | 2.83 | 0 | 3 | 3.87 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 2.00 | 1.75 | 2.00 | 1.88 | 4.80 | 0.00 | 0.00% | 0.94 | 0 | 5 | 2.32 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 3.00 | 0.85 | 1.00 | 0.93 | 0.95 | -0.04 | -4.04% | 0.31 | 10 | 32 | 0.95 | 0.89 | 0.21 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 4.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.13 | +76.48% | 0.07 | 2,440 | 1,294 | 0.78 | 0.48 | 0.49 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.02 | 3,993 | 1,371 | 0.86 | 0.14 | 0.27 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 416 | 1.10 | 0.03 | 0.07 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.37 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,541 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.96 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.02 | -50.00% | 0.19 | 1 | 50 | 5.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 60 | 956 | 0.82 | -0.11 | 0.21 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 4.00 | 0.40 | 0.45 | 0.43 | 0.41 | -0.09 | -18.00% | 0.11 | 13 | 3,311 | 0.82 | -0.52 | 0.49 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 1.15 | 1.25 | 1.20 | 1.19 | -0.09 | -7.04% | 0.24 | 12 | 1,206 | 0.63 | -0.86 | 0.27 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 6.00 | 2.10 | 2.20 | 2.15 | 2.15 | 0.00 | 0.00% | 0.36 | 5 | 151 | 1.23 | -0.97 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 3.10 | 3.20 | 3.15 | 2.92 | 0.00 | 0.00% | 0.45 | 0 | 101 | 1.53 | -1.00 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 4.00 | 4.30 | 4.15 | 3.86 | 0.00 | 0.00% | 0.52 | 0 | 35 | 2.20 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 5.00 | 5.30 | 5.15 | % | 0.57 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 6.00 | 6.30 | 6.15 | % | 0.61 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 11.00 | 7.10 | 7.20 | 7.15 | % | 0.65 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.00 | 8.00 | 8.30 | 8.15 | % | 0.68 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 13.00 | 9.00 | 9.30 | 9.15 | % | 0.70 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |