Options Chain for XP INC CL A (XP) - $17.49 as of 12/12/2025 8:28:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.90 | 14.70 | 13.30 | % | 2.66 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 8.00 | 8.80 | 11.70 | 10.25 | % | 1.28 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 9.00 | 7.80 | 10.70 | 9.25 | % | 1.03 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 10.00 | 6.30 | 9.70 | 8.00 | % | 0.80 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 11.00 | 5.80 | 8.70 | 7.25 | % | 0.66 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 12.00 | 5.00 | 7.70 | 6.35 | % | 0.53 | 0 | 0 | 2.32 | 0.98 | 0.01 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 13.00 | 3.40 | 6.70 | 5.05 | % | 0.39 | 0 | 0 | 1.98 | 0.96 | 0.03 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 14.00 | 1.70 | 5.20 | 3.45 | % | 0.25 | 0 | 0 | 1.84 | 0.91 | 0.05 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 15.00 | 0.75 | 4.90 | 2.83 | % | 0.19 | 0 | 0 | 1.59 | 0.83 | 0.08 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 16.00 | 0.65 | 4.00 | 2.33 | % | 0.15 | 0 | 0 | 1.40 | 0.73 | 0.11 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 3.00 | 1.50 | % | 0.09 | 0 | 0 | 1.16 | 0.61 | 0.13 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 0.72 | 0.48 | 0.13 | -0.02 | 12/12/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 1.09 | 0.35 | 0.13 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.62 | 0.24 | 0.11 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.72 | 0.16 | 0.09 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.87 | 0.10 | 0.06 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.01 | 0.06 | 0.04 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.09 | 0.04 | 0.03 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.30 | 0.02 | 0.02 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.61 | 0.01 | 0.01 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.57 | 0.01 | 0.01 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.95 | 0.98 | % | 0.20 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 2.10 | 1.05 | % | 0.13 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 1.85 | 0.93 | % | 0.10 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 1.60 | 0.80 | % | 0.07 | 0 | 0 | 1.94 | -0.02 | 0.01 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 1.95 | -0.04 | 0.03 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.98 | -0.09 | 0.05 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.75 | -0.17 | 0.08 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.74 | -0.27 | 0.11 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 0.61 | -0.39 | 0.13 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 3.10 | 1.55 | % | 0.09 | 0 | 0 | 1.21 | -0.52 | 0.13 | -0.02 | 12/12/2025 4:00:01 PM EST | |||
| 19.00 | 0.40 | 3.90 | 2.15 | % | 0.11 | 0 | 0 | 1.29 | -0.65 | 0.13 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 20.00 | 0.60 | 4.10 | 2.35 | % | 0.12 | 0 | 0 | 1.30 | -0.76 | 0.11 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 21.00 | 1.45 | 4.90 | 3.18 | % | 0.15 | 0 | 0 | 1.12 | -0.84 | 0.09 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 22.00 | 3.20 | 6.50 | 4.85 | % | 0.22 | 0 | 0 | 1.49 | -0.90 | 0.06 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 23.00 | 3.80 | 7.50 | 5.65 | % | 0.25 | 0 | 0 | 1.59 | -0.94 | 0.04 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 24.00 | 5.00 | 8.50 | 6.75 | % | 0.28 | 0 | 0 | 1.68 | -0.96 | 0.03 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 25.00 | 5.50 | 9.50 | 7.50 | % | 0.30 | 0 | 0 | 1.77 | -0.98 | 0.02 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 26.00 | 6.70 | 10.50 | 8.60 | % | 0.33 | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 27.00 | 7.70 | 11.50 | 9.60 | % | 0.36 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 28.00 | 8.80 | 12.50 | 10.65 | % | 0.38 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 29.00 | 9.70 | 13.50 | 11.60 | % | 0.40 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 30.00 | 10.60 | 14.50 | 12.55 | % | 0.42 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 35.00 | 15.60 | 19.50 | 17.55 | % | 0.50 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST |