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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.90 | 12.90 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 5.00 | 7.60 | 11.20 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 6.00 | 6.20 | 9.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 7.00 | 5.20 | 8.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 8.00 | 4.50 | 7.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 9.00 | 3.20 | 6.70 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 10.00 | 2.60 | 6.30 | % | 0 | 0 | 0.51 | 0.96 | 0.04 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 11.00 | 2.80 | 5.20 | % | 0 | 0 | 0.74 | 0.89 | 0.07 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 12.00 | 0.50 | 3.80 | % | 0 | 31 | 0.24 | 0.80 | 0.10 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 13.00 | 1.45 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 358 | 0.37 | 0.68 | 0.14 | -0.01 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 14.00 | 0.90 | 1.00 | 1.43 | 0.00 | 0.00% | 0 | 281 | 0.36 | 0.53 | 0.16 | -0.01 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 15.00 | 0.50 | 0.60 | 0.65 | -0.08 | -10.96% | 4 | 662 | 0.36 | 0.37 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 16.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 524 | 0.35 | 0.24 | 0.13 | 0.00 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | -0.04 | -21.06% | 1 | 394 | 0.35 | 0.15 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 18.00 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 5 | 775 | 0.37 | 0.09 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 19.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 300 | 0.43 | 0.05 | 0.04 | 0.00 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 20.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 3,612 | 0.48 | 0.03 | 0.03 | 0.00 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 21.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 170 | 0.94 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 22.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 130 | 0.87 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 4:00:07 PM EST |
| 23.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 189 | 1.05 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:07 PM EST |
| 25.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 17 | 1.02 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 4:00:07 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 30 | 1.52 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.05 | % | 76 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST | |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 132 | 0.49 | -0.04 | 0.04 | 0.00 | 3/12/2024 | 4/26/2024 4:00:07 PM EST |
| 11.00 | 0.10 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 350 | 0.43 | -0.11 | 0.07 | 0.00 | 1/23/2024 | 4/26/2024 4:00:07 PM EST |
| 12.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 132 | 0.40 | -0.20 | 0.10 | 0.00 | 3/18/2024 | 4/26/2024 4:00:07 PM EST |
| 13.00 | 0.55 | 0.60 | 0.50 | +0.05 | +11.12% | 10 | 710 | 0.39 | -0.32 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 14.00 | 0.90 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 418 | 0.38 | -0.47 | 0.16 | -0.01 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 15.00 | 1.50 | 1.65 | 1.53 | +0.43 | +39.10% | 80 | 2,200 | 0.36 | -0.63 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 16.00 | 2.25 | 2.80 | 2.10 | 0.00 | 0.00% | 0 | 384 | 0.51 | -0.76 | 0.13 | 0.00 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 17.00 | 3.10 | 3.30 | 2.77 | 0.00 | 0.00% | 0 | 153 | 0.38 | -0.85 | 0.09 | 0.00 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 18.00 | 2.10 | 5.60 | 3.40 | 0.00 | 0.00% | 0 | 218 | 0.35 | -0.91 | 0.07 | 0.00 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 19.00 | 3.70 | 7.20 | 3.90 | 0.00 | 0.00% | 0 | 168 | 0.53 | -0.95 | 0.04 | 0.00 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 20.00 | 5.60 | 7.60 | 3.20 | 0.00 | 0.00% | 0 | 386 | 0.34 | -0.97 | 0.03 | 0.00 | 4/12/2024 | 4/26/2024 4:00:07 PM EST |
| 21.00 | 5.00 | 8.40 | 3.60 | 0.00 | 0.00% | 0 | 136 | 0.33 | -0.99 | 0.01 | 0.00 | 4/3/2024 | 4/26/2024 4:00:07 PM EST |
| 22.00 | 6.50 | 9.90 | 4.00 | 0.00 | 0.00% | 0 | 124 | 0.85 | -0.99 | 0.01 | 0.00 | 2/15/2024 | 4/26/2024 4:00:07 PM EST |
| 23.00 | 7.60 | 10.90 | 4.60 | 0.00 | 0.00% | 0 | 43 | 0.77 | -1.00 | 0.00 | 0.00 | 1/26/2024 | 4/26/2024 4:00:07 PM EST |
| 25.00 | 9.40 | 12.80 | % | 0 | 3 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 30.00 | 14.40 | 17.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 35.00 | 19.40 | 23.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST |