Options Chain for XP INC CL A (XP) - $11.44 as of 1/22/2025 9:34:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.30 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 2.00 | 8.80 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 3.00 | 8.05 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 4.00 | 6.85 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 5.60 | 9.00 | % | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 6.00 | 4.15 | 8.00 | % | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.00 | 3.75 | 7.00 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.50 | 2.97 | 6.50 | % | 0 | 0 | 6.17 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 8.00 | 2.68 | 6.00 | % | 0 | 0 | 5.73 | 0.98 | 0.02 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 9.00 | 1.45 | 3.75 | % | 0 | 0 | 4.85 | 0.91 | 0.07 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 10.00 | 0.79 | 2.45 | 2.09 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.81 | 0.14 | -0.03 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 11.00 | 0.71 | 1.66 | 0.92 | 0.00 | 0.00% | 0 | 33 | 1.23 | 0.64 | 0.20 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.00 | 0.19 | 0.39 | 0.47 | 0.00 | 0.00% | 0 | 67 | 0.65 | 0.42 | 0.22 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.50 | 0.10 | 0.56 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.32 | 0.20 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.31 | 0.18 | 0.00 | 0.00% | 0 | 139 | 0.75 | 0.24 | 0.17 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.48 | 0.02 | 0.00 | 0.00% | 0 | 62 | 1.66 | 0.11 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.08 | 0.08 | -0.01 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 51 | 4.26 | 0.05 | 0.06 | -0.01 | 12/26/2024 | 1/21/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 1.27 | % | 0 | 0 | 4.41 | 0.03 | 0.04 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 1.27 | % | 0 | 0 | 4.55 | 0.02 | 0.03 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 16.50 | 0.00 | 2.07 | % | 0 | 0 | 4.60 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 2.07 | % | 0 | 0 | 4.73 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 2.07 | % | 0 | 0 | 4.85 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.07 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.07 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.07 | 0.01 | 0.00 | 0.00% | 0 | 2 | 5.38 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 1.27 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.27 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.27 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.27 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.26 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 1.27 | % | 0 | 0 | 8.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 2.14 | % | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.98 | % | 0 | 0 | 6.50 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 1.18 | 0.20 | 0.00 | 0.00% | 0 | 1 | 4.10 | -0.02 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 9.00 | 0.08 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 1,621 | 1.18 | -0.09 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 10.00 | 0.10 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 255 | 1.19 | -0.19 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 11.00 | 0.41 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 6,410 | 0.91 | -0.36 | 0.20 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.00 | 0.75 | 1.09 | 0.92 | 0.00 | 0.00% | 0 | 84 | 0.79 | -0.58 | 0.22 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.50 | 0.39 | 4.95 | 0.92 | 0.00 | 0.00% | 0 | 1 | 3.70 | -0.68 | 0.20 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 13.00 | 0.79 | 2.94 | 1.90 | 0.00 | 0.00% | 0 | 11 | 3.85 | -0.76 | 0.17 | -0.03 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 14.00 | 1.78 | 5.00 | % | 0 | 0 | 4.03 | -0.89 | 0.11 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 14.50 | 2.36 | 5.50 | % | 0 | 0 | 4.20 | -0.92 | 0.08 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 15.00 | 2.70 | 6.00 | % | 0 | 0 | 4.29 | -0.95 | 0.06 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 15.50 | 3.75 | 6.50 | % | 0 | 0 | 4.45 | -0.97 | 0.04 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 16.00 | 3.95 | 7.00 | % | 0 | 0 | 4.59 | -0.98 | 0.03 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 16.50 | 3.70 | 7.50 | % | 0 | 0 | 4.72 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 17.00 | 4.30 | 8.00 | % | 0 | 0 | 4.86 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 17.50 | 5.60 | 8.50 | % | 0 | 0 | 4.98 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 18.00 | 5.35 | 9.00 | % | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 19.00 | 6.20 | 10.00 | % | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 20.00 | 7.45 | 11.00 | % | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 21.00 | 8.65 | 12.00 | % | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 22.00 | 9.05 | 13.00 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 22.50 | 10.65 | 13.50 | % | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 23.00 | 11.30 | 14.00 | % | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 24.00 | 11.35 | 15.00 | % | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 12.35 | 16.00 | % | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |