Options Chain for XP INC CL A (XP) - $19.95 as of 9/17/2025 8:49:38 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 | 13.50 | 17.00 | 15.25 | % | 3.05 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 9.00 | 9.90 | 13.00 | 11.45 | % | 1.27 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 10.00 | 8.60 | 12.00 | 10.30 | % | 1.03 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 11.00 | 7.60 | 11.00 | 9.30 | % | 0.85 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 12.00 | 6.50 | 10.00 | 8.25 | % | 0.69 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 13.00 | 5.70 | 9.10 | 7.40 | % | 0.57 | 0 | 0 | 2.19 | 0.99 | 0.01 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 14.00 | 4.90 | 8.10 | 6.50 | % | 0.46 | 0 | 0 | 1.96 | 0.97 | 0.02 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 15.00 | 4.20 | 7.10 | 5.65 | % | 0.38 | 0 | 0 | 1.74 | 0.95 | 0.03 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 16.00 | 2.25 | 6.20 | 4.23 | % | 0.26 | 0 | 0 | 1.58 | 0.91 | 0.05 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 17.00 | 1.20 | 5.30 | 3.25 | % | 0.19 | 0 | 0 | 1.42 | 0.85 | 0.07 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 18.00 | 0.40 | 4.40 | 2.40 | % | 0.13 | 0 | 0 | 1.22 | 0.75 | 0.09 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 19.00 | 1.40 | 1.85 | 1.63 | % | 0.09 | 0 | 0 | 0.43 | 0.66 | 0.12 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 20.00 | 0.90 | 1.20 | 1.05 | 1.05 | +0.55 | +110.00% | 0.05 | 24 | 20 | 0.39 | 0.52 | 0.15 | -0.01 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 21.00 | 0.50 | 0.75 | 0.63 | 0.57 | % | 0.03 | 4 | 0 | 0.37 | 0.37 | 0.15 | -0.01 | 9/17/2025 | 9/17/2025 3:59:54 PM EST | |
| 22.00 | 0.25 | 0.45 | 0.35 | % | 0.02 | 0 | 0 | 0.37 | 0.26 | 0.12 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.49 | 0.19 | 0.09 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.19 | 0.08 | 0.06 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.38 | 0.04 | 0.04 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.44 | 0.02 | 0.02 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 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 | 5.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.22 | -0.01 | 0.01 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 1.99 | -0.03 | 0.02 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 1.80 | -0.05 | 0.03 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 1.90 | 0.95 | % | 0.06 | 0 | 0 | 1.36 | -0.09 | 0.05 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 1.26 | -0.15 | 0.07 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 0.51 | -0.25 | 0.09 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 19.00 | 0.45 | 0.70 | 0.58 | % | 0.03 | 0 | 0 | 0.36 | -0.34 | 0.12 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 20.00 | 0.85 | 1.10 | 0.98 | % | 0.05 | 0 | 0 | 0.35 | -0.48 | 0.15 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 21.00 | 1.40 | 1.75 | 1.58 | % | 0.08 | 0 | 0 | 0.34 | -0.63 | 0.15 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 22.00 | 1.60 | 3.10 | 2.35 | % | 0.11 | 0 | 0 | 0.72 | -0.74 | 0.12 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 23.00 | 1.15 | 5.10 | 3.13 | % | 0.14 | 0 | 0 | 1.16 | -0.81 | 0.09 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 24.00 | 3.40 | 6.00 | 4.70 | % | 0.20 | 0 | 0 | 1.23 | -0.92 | 0.06 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 25.00 | 3.50 | 7.00 | 5.25 | % | 0.21 | 0 | 0 | 1.32 | -0.96 | 0.04 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 26.00 | 4.70 | 8.00 | 6.35 | % | 0.24 | 0 | 0 | 1.41 | -0.98 | 0.02 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 27.00 | 5.30 | 9.10 | 7.20 | % | 0.27 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 28.00 | 7.30 | 10.00 | 8.65 | % | 0.31 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 29.00 | 7.70 | 11.00 | 9.35 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 30.00 | 8.30 | 12.10 | 10.20 | % | 0.34 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 35.00 | 13.60 | 17.10 | 15.35 | % | 0.44 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST |