Options Chain for XEROX HOLDINGS CORP COM NEW (XRX) - $5.13 as of 3/28/2025 9:24:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.00 | 3.30 | 3.38 | 0.00 | 0.00% | 0 | 14 | 4.15 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 3.00 | 2.00 | 2.30 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 4.00 | 1.05 | 1.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 5.00 | 0.25 | 0.35 | 0.28 | -0.19 | -40.43% | 12 | 542 | 0.62 | 0.55 | 0.62 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.15 | 0.03 | -0.07 | -70.00% | 125 | 574 | 0.67 | 0.10 | 0.25 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 11,152 | 1.02 | 0.01 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.30 | 0.02 | -0.08 | -80.00% | 1 | 1,469 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,952 | 1.79 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 2 | 4,221 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,166 | 1.91 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 523 | 2.96 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 158 | 4.34 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 49 | 4.62 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 110 | 4.77 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 39 | 4.29 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 5 | 3.66 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 4 | 5.16 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 5.00 | 0.25 | 0.40 | 0.30 | +0.13 | +76.48% | 44 | 285 | 0.62 | -0.45 | 0.62 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 6.00 | 0.90 | 1.90 | 0.80 | -0.12 | -13.05% | 30 | 5,315 | 0.79 | -0.90 | 0.25 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 7.00 | 1.90 | 2.15 | 1.78 | 0.00 | 0.00% | 0 | 956 | 1.36 | -0.99 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 8.00 | 2.85 | 3.20 | 2.72 | -0.08 | -2.86% | 1 | 5,456 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 9.00 | 3.90 | 4.40 | 3.90 | 0.00 | 0.00% | 0 | 684 | 1.75 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 10.00 | 4.90 | 5.20 | 4.30 | 0.00 | 0.00% | 0 | 91 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 5.90 | 6.20 | 5.40 | 0.00 | 0.00% | 0 | 40 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 12.00 | 6.90 | 7.10 | 5.80 | 0.00 | 0.00% | 0 | 32 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 7.90 | 8.10 | 8.10 | +1.30 | +19.12% | 3 | 81 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 14.00 | 8.90 | 9.70 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 9.90 | 10.20 | 6.70 | 0.00 | 0.00% | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 10.90 | 11.20 | 9.30 | 0.00 | 0.00% | 0 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 11.60 | 12.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 18.00 | 12.90 | 13.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 20.00 | 14.90 | 15.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |