Options Chain for XEROX HOLDINGS CORP COM NEW (XRX) - $14.18 as of 4/26/2024 3:58:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 4.60 | 7.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 10.00 | 3.00 | 6.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 11.00 | 2.05 | 5.00 | 5.83 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.01 | 0.00 | 3/19/2024 | 4/26/2024 4:00:07 PM EST |
| 12.00 | 1.00 | 2.20 | % | 0 | 0 | 0.64 | 0.96 | 0.07 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 13.00 | 1.10 | 1.25 | 1.50 | 0.00 | 0.00% | 0 | 111 | 0.37 | 0.82 | 0.21 | -0.01 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 14.00 | 0.45 | 0.55 | 0.55 | -0.05 | -8.34% | 21 | 139 | 0.35 | 0.54 | 0.35 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 15.00 | 0.10 | 0.15 | 0.20 | -0.03 | -13.05% | 55 | 285 | 0.32 | 0.22 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 1 | 205 | 0.46 | 0.06 | 0.10 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 17.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,508 | 0.51 | 0.01 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 18.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 3 | 631 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 19.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 405 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 134 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 21.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:07 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:07 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.01 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.04 | 0.07 | 0.00 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 13.00 | 0.10 | 0.20 | 0.10 | +0.02 | +25.00% | 1 | 95 | 0.37 | -0.18 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 14.00 | 0.40 | 0.50 | 0.45 | +0.09 | +25.00% | 8 | 121 | 0.35 | -0.46 | 0.35 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 15.00 | 1.05 | 3.00 | 1.10 | +0.10 | +10.00% | 1,014 | 1,382 | 0.34 | -0.78 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 16.00 | 1.80 | 2.35 | 1.63 | 0.00 | 0.00% | 0 | 689 | 0.45 | -0.94 | 0.10 | 0.00 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 17.00 | 1.80 | 4.80 | 2.30 | 0.00 | 0.00% | 0 | 207 | 0.67 | -0.99 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 18.00 | 2.45 | 5.50 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 19.00 | 4.60 | 6.90 | 2.90 | 0.00 | 0.00% | 0 | 4 | 1.20 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:07 PM EST |
| 20.00 | 4.40 | 7.90 | 2.75 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:07 PM EST |
| 21.00 | 5.20 | 8.60 | 4.30 | 0.00 | 0.00% | 0 | 5 | 1.15 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:07 PM EST |
| 22.00 | 6.40 | 9.80 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:07 PM EST |
| 23.00 | 7.00 | 10.90 | 6.44 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:07 PM EST |
| 24.00 | 8.10 | 11.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 25.00 | 9.40 | 12.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 30.00 | 14.00 | 18.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 35.00 | 19.40 | 23.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST |