Options Chain for XP INC CL A (XP) - $19.09 as of 11/26/2025 9:07:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.70 | 17.90 | 16.30 | % | 5.43 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 5.00 | 12.60 | 15.90 | 14.25 | 13.60 | 0.00 | 0.00% | 2.85 | 0 | 4 | 4.84 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 11/26/2025 4:00:06 PM EST |
| 6.00 | 11.70 | 14.90 | 13.30 | % | 2.22 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 7.00 | 10.70 | 13.90 | 12.30 | % | 1.76 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 8.00 | 9.70 | 12.90 | 11.30 | % | 1.41 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 9.00 | 8.70 | 11.90 | 10.30 | % | 1.14 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 10.00 | 7.70 | 10.90 | 9.30 | 7.71 | 0.00 | 0.00% | 0.93 | 0 | 40 | 2.57 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 11.00 | 6.70 | 9.90 | 8.30 | % | 0.75 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 12.00 | 5.60 | 9.00 | 7.30 | 4.71 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 11/26/2025 4:00:06 PM EST |
| 13.00 | 4.80 | 8.20 | 6.50 | 6.66 | 0.00 | 0.00% | 0.50 | 0 | 373 | 1.98 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:06 PM EST |
| 14.00 | 4.40 | 7.20 | 5.80 | 4.68 | 0.00 | 0.00% | 0.41 | 0 | 61 | 1.75 | 0.99 | 0.03 | 0.00 | 11/18/2025 | 11/26/2025 4:00:06 PM EST |
| 15.00 | 4.10 | 4.20 | 4.15 | 3.75 | 0.00 | 0.00% | 0.28 | 0 | 179 | 0.57 | 0.93 | 0.05 | 0.00 | 11/18/2025 | 11/26/2025 4:00:06 PM EST |
| 16.00 | 1.10 | 5.20 | 3.15 | 3.10 | +1.00 | +47.62% | 0.20 | 1 | 55 | 1.34 | 0.87 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 17.00 | 2.30 | 2.50 | 2.40 | 1.20 | 0.00 | 0.00% | 0.14 | 0 | 4,216 | 0.41 | 0.79 | 0.10 | -0.01 | 11/20/2025 | 11/26/2025 4:00:06 PM EST |
| 18.00 | 1.60 | 1.80 | 1.70 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 738 | 0.41 | 0.67 | 0.13 | -0.01 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 19.00 | 1.00 | 1.20 | 1.10 | 1.00 | +0.46 | +85.19% | 0.06 | 1 | 321 | 0.39 | 0.53 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 20.00 | 0.60 | 0.80 | 0.70 | 0.60 | +0.20 | +50.00% | 0.03 | 927 | 3,529 | 0.39 | 0.38 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 21.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.23 | +135.30% | 0.02 | 17 | 158 | 0.39 | 0.26 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 22.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3,083 | 0.38 | 0.17 | 0.09 | -0.01 | 11/18/2025 | 11/26/2025 4:00:06 PM EST |
| 23.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.39 | 0.11 | 0.07 | -0.01 | 11/18/2025 | 11/26/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.50 | 0.06 | 0.04 | 0.00 | 9/19/2025 | 11/26/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.56 | 0.03 | 0.03 | 0.00 | 11/20/2025 | 11/26/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.02 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.62 | 0.01 | 0.01 | 0.00 | 9/17/2025 | 11/26/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 11/26/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 11/26/2025 4:00:06 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 11/26/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.56 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 11/26/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 126 | 2.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 4:00:06 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 286 | 1.78 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 4:00:06 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 11/26/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 528 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.72 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.61 | -0.01 | 0.03 | 0.00 | 11/18/2025 | 11/26/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.08 | -42.11% | 0.01 | 1 | 322 | 0.49 | -0.07 | 0.05 | 0.00 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.15 | -39.48% | 0.01 | 1 | 291 | 0.44 | -0.13 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 17.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.20 | -36.37% | 0.02 | 2 | 525 | 0.40 | -0.21 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 18.00 | 0.55 | 0.75 | 0.65 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 2,739 | 0.39 | -0.33 | 0.13 | -0.01 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 19.00 | 0.95 | 1.15 | 1.05 | 1.10 | -0.30 | -21.43% | 0.06 | 187 | 2,067 | 0.37 | -0.47 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 20.00 | 1.55 | 1.70 | 1.63 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 512 | 0.36 | -0.62 | 0.15 | -0.01 | 11/12/2025 | 11/26/2025 4:00:06 PM EST |
| 21.00 | 1.35 | 3.40 | 2.38 | 2.30 | 0.00 | 0.00% | 0.11 | 0 | 332 | 0.78 | -0.74 | 0.12 | -0.01 | 11/11/2025 | 11/26/2025 4:00:06 PM EST |
| 22.00 | 2.50 | 4.50 | 3.50 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 80 | 0.92 | -0.83 | 0.09 | -0.01 | 10/1/2025 | 11/26/2025 4:00:06 PM EST |
| 23.00 | 2.90 | 5.90 | 4.40 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 123 | 1.17 | -0.89 | 0.07 | -0.01 | 10/1/2025 | 11/26/2025 4:00:06 PM EST |
| 24.00 | 3.70 | 6.80 | 5.25 | % | 0.22 | 0 | 0 | 1.22 | -0.94 | 0.04 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 25.00 | 4.50 | 8.10 | 6.30 | 10.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.41 | -0.97 | 0.03 | 0.00 | 2/25/2025 | 11/26/2025 4:00:06 PM EST |
| 26.00 | 5.50 | 8.90 | 7.20 | % | 0.28 | 0 | 0 | 1.42 | -0.98 | 0.02 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 27.00 | 6.00 | 10.00 | 8.00 | 7.73 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 2/6/2024 | 11/26/2025 4:00:06 PM EST |
| 28.00 | 7.10 | 11.10 | 9.10 | % | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 29.00 | 8.20 | 12.10 | 10.15 | % | 0.35 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 30.00 | 9.00 | 13.10 | 11.05 | % | 0.37 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 32.00 | 11.00 | 15.10 | 13.05 | % | 0.41 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 35.00 | 14.20 | 18.10 | 16.15 | % | 0.46 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 37.00 | 16.20 | 20.10 | 18.15 | % | 0.49 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 40.00 | 19.00 | 23.10 | 21.05 | % | 0.53 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST |