Options Chain for XP INC CL A (XP) - $18.87 as of 9/15/2025 2:18:12 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 | 12.10 | 15.90 | 14.00 | % | 2.80 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 8.00 | 9.70 | 12.90 | 11.30 | % | 1.41 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 9.00 | 9.20 | 11.90 | 10.55 | % | 1.17 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 10.00 | 7.40 | 10.90 | 9.15 | % | 0.92 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 11.00 | 6.70 | 9.90 | 8.30 | % | 0.75 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 12.00 | 5.40 | 9.00 | 7.20 | % | 0.60 | 0 | 0 | 2.51 | 0.99 | 0.01 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 13.00 | 5.30 | 8.00 | 6.65 | % | 0.51 | 0 | 0 | 2.24 | 0.97 | 0.02 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 14.00 | 3.70 | 7.00 | 5.35 | % | 0.38 | 0 | 0 | 1.98 | 0.95 | 0.03 | -0.01 | 9/15/2025 4:00:03 PM EST | |||
| 15.00 | 2.80 | 6.00 | 4.40 | % | 0.29 | 0 | 0 | 1.74 | 0.90 | 0.05 | -0.01 | 9/15/2025 4:00:03 PM EST | |||
| 16.00 | 1.10 | 5.10 | 3.10 | % | 0.19 | 0 | 0 | 1.55 | 0.83 | 0.07 | -0.01 | 9/15/2025 4:00:03 PM EST | |||
| 17.00 | 0.25 | 4.20 | 2.23 | % | 0.13 | 0 | 0 | 1.37 | 0.74 | 0.09 | -0.02 | 9/15/2025 4:00:03 PM EST | |||
| 18.00 | 1.25 | 1.75 | 1.50 | % | 0.08 | 0 | 0 | 1.15 | 0.64 | 0.11 | -0.02 | 9/15/2025 4:00:03 PM EST | |||
| 19.00 | 0.45 | 1.75 | 1.10 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.48 | 0.52 | 0.11 | -0.02 | 9/12/2025 | 9/15/2025 4:00:03 PM EST |
| 20.00 | 0.10 | 0.85 | 0.48 | % | 0.02 | 0 | 0 | 1.02 | 0.41 | 0.11 | -0.02 | 9/15/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.99 | 0.31 | 0.10 | -0.02 | 9/15/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.36 | 0.23 | 0.09 | -0.01 | 9/15/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.45 | 0.16 | 0.07 | -0.01 | 9/15/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.54 | 0.11 | 0.06 | -0.01 | 9/15/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.63 | 0.08 | 0.04 | -0.01 | 9/15/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.72 | 0.05 | 0.03 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.80 | 0.03 | 0.02 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.87 | 0.02 | 0.01 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.55 | 0.01 | 0.01 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.52 | -0.01 | 0.01 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.24 | -0.03 | 0.02 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 1.99 | -0.05 | 0.03 | -0.01 | 9/15/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.77 | -0.10 | 0.05 | -0.01 | 9/15/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 1.57 | -0.17 | 0.07 | -0.01 | 9/15/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.32 | -0.26 | 0.09 | -0.02 | 9/15/2025 4:00:03 PM EST | |||
| 18.00 | 0.20 | 1.80 | 1.00 | % | 0.06 | 0 | 0 | 0.57 | -0.36 | 0.11 | -0.02 | 9/15/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 2.65 | 1.33 | % | 0.07 | 0 | 0 | 1.04 | -0.48 | 0.11 | -0.02 | 9/15/2025 4:00:03 PM EST | |||
| 20.00 | 0.10 | 3.20 | 1.65 | % | 0.08 | 0 | 0 | 1.00 | -0.59 | 0.11 | -0.02 | 9/15/2025 4:00:03 PM EST | |||
| 21.00 | 0.30 | 4.30 | 2.30 | % | 0.11 | 0 | 0 | 1.22 | -0.69 | 0.10 | -0.02 | 9/15/2025 4:00:03 PM EST | |||
| 22.00 | 1.15 | 5.20 | 3.18 | % | 0.14 | 0 | 0 | 1.30 | -0.77 | 0.09 | -0.01 | 9/15/2025 4:00:03 PM EST | |||
| 23.00 | 2.65 | 6.10 | 4.38 | % | 0.19 | 0 | 0 | 1.38 | -0.84 | 0.07 | -0.01 | 9/15/2025 4:00:03 PM EST | |||
| 24.00 | 4.10 | 7.10 | 5.60 | % | 0.23 | 0 | 0 | 1.48 | -0.89 | 0.06 | -0.01 | 9/15/2025 4:00:03 PM EST | |||
| 25.00 | 4.40 | 8.10 | 6.25 | % | 0.25 | 0 | 0 | 1.57 | -0.92 | 0.04 | -0.01 | 9/15/2025 4:00:03 PM EST | |||
| 26.00 | 5.70 | 9.10 | 7.40 | % | 0.28 | 0 | 0 | 1.66 | -0.95 | 0.03 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 27.00 | 7.70 | 10.10 | 8.90 | % | 0.33 | 0 | 0 | 1.74 | -0.97 | 0.02 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 28.00 | 7.80 | 11.10 | 9.45 | % | 0.34 | 0 | 0 | 1.82 | -0.98 | 0.01 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 29.00 | 9.70 | 12.10 | 10.90 | % | 0.38 | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 30.00 | 10.70 | 13.10 | 11.90 | % | 0.40 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 9/15/2025 4:00:03 PM EST | |||
| 35.00 | 14.70 | 18.10 | 16.40 | % | 0.47 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:03 PM EST |