Options Chain for XP INC CL A (XP) - $17.90 as of 10/31/2025 3:48:08 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 | 11.80 | 15.10 | 13.45 | % | 2.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 6.00 | 10.80 | 14.10 | 12.45 | % | 2.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 7.00 | 10.10 | 13.10 | 11.60 | % | 1.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 7.50 | 9.80 | 12.60 | 11.20 | % | 1.49 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 8.00 | 9.30 | 12.10 | 10.70 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 9.00 | 8.30 | 11.10 | 9.70 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 10.00 | 7.30 | 10.10 | 8.70 | % | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 11.00 | 6.30 | 9.10 | 7.70 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 12.00 | 5.30 | 8.10 | 6.70 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 10/31/2025 4:00:05 PM EST | |||
| 12.50 | 5.00 | 7.60 | 6.30 | % | 0.50 | 0 | 0 | 3.50 | 0.99 | 0.01 | -0.01 | 10/31/2025 4:00:05 PM EST | |||
| 13.00 | 4.50 | 7.20 | 5.85 | % | 0.45 | 0 | 0 | 3.38 | 0.98 | 0.01 | -0.02 | 10/31/2025 4:00:05 PM EST | |||
| 13.50 | 4.00 | 6.70 | 5.35 | % | 0.40 | 0 | 0 | 3.17 | 0.97 | 0.02 | -0.02 | 10/31/2025 4:00:05 PM EST | |||
| 14.00 | 3.50 | 6.20 | 4.85 | 2.65 | 0.00 | 0.00% | 0.35 | 0 | 25 | 2.96 | 0.96 | 0.03 | -0.02 | 10/17/2025 | 10/31/2025 4:00:05 PM EST |
| 14.50 | 3.00 | 5.70 | 4.35 | % | 0.30 | 0 | 0 | 2.75 | 0.94 | 0.04 | -0.03 | 10/31/2025 4:00:05 PM EST | |||
| 15.00 | 2.50 | 5.20 | 3.85 | % | 0.26 | 0 | 0 | 2.56 | 0.91 | 0.06 | -0.03 | 10/31/2025 4:00:05 PM EST | |||
| 15.50 | 2.00 | 4.70 | 3.35 | % | 0.22 | 0 | 0 | 2.36 | 0.87 | 0.07 | -0.04 | 10/31/2025 4:00:05 PM EST | |||
| 16.00 | 0.15 | 4.30 | 2.23 | % | 0.14 | 0 | 0 | 2.26 | 0.81 | 0.08 | -0.05 | 10/31/2025 4:00:05 PM EST | |||
| 16.50 | 0.60 | 3.90 | 2.25 | % | 0.14 | 0 | 0 | 2.14 | 0.77 | 0.10 | -0.05 | 10/31/2025 4:00:05 PM EST | |||
| 17.00 | 0.20 | 3.50 | 1.85 | 0.69 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.03 | 0.72 | 0.11 | -0.05 | 10/22/2025 | 10/31/2025 4:00:05 PM EST |
| 17.50 | 0.20 | 3.00 | 1.60 | % | 0.09 | 0 | 0 | 0.90 | 0.66 | 0.12 | -0.05 | 10/31/2025 4:00:05 PM EST | |||
| 18.00 | 0.00 | 2.75 | 1.38 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.70 | 0.60 | 0.13 | -0.05 | 10/29/2025 | 10/31/2025 4:00:05 PM EST |
| 18.50 | 0.00 | 2.50 | 1.25 | % | 0.07 | 0 | 0 | 0.88 | 0.53 | 0.14 | -0.05 | 10/31/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 2.35 | 1.18 | 0.21 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.96 | 0.47 | 0.14 | -0.05 | 10/15/2025 | 10/31/2025 4:00:05 PM EST |
| 19.50 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.05 | 0.40 | 0.13 | -0.05 | 10/31/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 0.83 | 0.34 | 0.13 | -0.04 | 10/31/2025 4:00:05 PM EST | |||
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.12 | 0.29 | 0.12 | -0.04 | 10/31/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.20 | 0.24 | 0.10 | -0.04 | 10/31/2025 4:00:05 PM EST | |||
| 21.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.31 | 0.19 | 0.09 | -0.03 | 10/31/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.41 | 0.16 | 0.08 | -0.03 | 10/31/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.50 | 0.12 | 0.07 | -0.02 | 10/31/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.55 | 0.10 | 0.06 | -0.02 | 10/31/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.71 | 0.06 | 0.04 | -0.01 | 10/31/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.87 | 0.03 | 0.02 | -0.01 | 10/31/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.01 | 0.02 | 0.01 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.14 | 0.01 | 0.01 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.27 | 0.01 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 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 | 9.94 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 8.52 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.12 | 0.00 | 0.00 | -0.01 | 10/31/2025 4:00:05 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.73 | -0.01 | 0.01 | -0.01 | 10/31/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.65 | -0.02 | 0.01 | -0.02 | 10/31/2025 4:00:05 PM EST | |||
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.43 | -0.03 | 0.02 | -0.02 | 10/31/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.22 | -0.04 | 0.03 | -0.02 | 10/31/2025 4:00:05 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.70 | -0.06 | 0.04 | -0.03 | 10/30/2025 | 10/31/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.86 | -0.09 | 0.06 | -0.03 | 10/22/2025 | 10/31/2025 4:00:05 PM EST |
| 15.50 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 2.66 | -0.13 | 0.07 | -0.04 | 10/31/2025 4:00:05 PM EST | |||
| 16.00 | 0.05 | 0.20 | 0.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | -0.19 | 0.08 | -0.05 | 10/24/2025 | 10/31/2025 4:00:05 PM EST |
| 16.50 | 0.05 | 0.70 | 0.38 | % | 0.02 | 0 | 0 | 0.76 | -0.23 | 0.10 | -0.05 | 10/31/2025 4:00:05 PM EST | |||
| 17.00 | 0.15 | 2.35 | 1.25 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 38 | 1.37 | -0.28 | 0.11 | -0.05 | 10/30/2025 | 10/31/2025 4:00:05 PM EST |
| 17.50 | 0.20 | 2.50 | 1.35 | % | 0.08 | 0 | 0 | 1.29 | -0.34 | 0.12 | -0.05 | 10/31/2025 4:00:05 PM EST | |||
| 18.00 | 0.25 | 0.55 | 0.40 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.44 | -0.40 | 0.13 | -0.05 | 10/21/2025 | 10/31/2025 4:00:05 PM EST |
| 18.50 | 0.00 | 2.95 | 1.48 | % | 0.08 | 0 | 0 | 2.06 | -0.47 | 0.14 | -0.05 | 10/31/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 3.30 | 1.65 | % | 0.09 | 0 | 0 | 0.72 | -0.53 | 0.14 | -0.05 | 10/31/2025 4:00:05 PM EST | |||
| 19.50 | 0.25 | 3.90 | 2.08 | % | 0.11 | 0 | 0 | 2.28 | -0.60 | 0.13 | -0.05 | 10/31/2025 4:00:05 PM EST | |||
| 20.00 | 0.65 | 4.30 | 2.48 | % | 0.12 | 0 | 0 | 2.33 | -0.66 | 0.13 | -0.04 | 10/31/2025 4:00:05 PM EST | |||
| 20.50 | 1.45 | 4.70 | 3.08 | % | 0.15 | 0 | 0 | 2.38 | -0.71 | 0.12 | -0.04 | 10/31/2025 4:00:05 PM EST | |||
| 21.00 | 2.40 | 5.10 | 3.75 | % | 0.18 | 0 | 0 | 2.42 | -0.76 | 0.10 | -0.04 | 10/31/2025 4:00:05 PM EST | |||
| 21.50 | 2.45 | 5.60 | 4.03 | % | 0.19 | 0 | 0 | 2.53 | -0.81 | 0.09 | -0.03 | 10/31/2025 4:00:05 PM EST | |||
| 22.00 | 3.20 | 6.00 | 4.60 | % | 0.21 | 0 | 0 | 2.63 | -0.84 | 0.08 | -0.03 | 10/31/2025 4:00:05 PM EST | |||
| 22.50 | 3.70 | 6.50 | 5.10 | % | 0.23 | 0 | 0 | 2.73 | -0.88 | 0.07 | -0.02 | 10/31/2025 4:00:05 PM EST | |||
| 23.00 | 4.20 | 7.00 | 5.60 | % | 0.24 | 0 | 0 | 2.74 | -0.90 | 0.06 | -0.02 | 10/31/2025 4:00:05 PM EST | |||
| 24.00 | 5.30 | 8.00 | 6.65 | % | 0.28 | 0 | 0 | 2.17 | -0.94 | 0.04 | -0.01 | 10/31/2025 4:00:05 PM EST | |||
| 25.00 | 6.30 | 9.00 | 7.65 | % | 0.31 | 0 | 0 | 3.08 | -0.97 | 0.02 | -0.01 | 10/31/2025 4:00:05 PM EST | |||
| 26.00 | 7.30 | 10.00 | 8.65 | % | 0.33 | 0 | 0 | 2.46 | -0.98 | 0.01 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 27.00 | 8.30 | 11.00 | 9.65 | % | 0.36 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 28.00 | 9.30 | 12.00 | 10.65 | % | 0.38 | 0 | 0 | 2.72 | -0.99 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 29.00 | 10.10 | 13.00 | 11.55 | % | 0.40 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 30.00 | 10.80 | 14.00 | 12.40 | % | 0.41 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST | |||
| 35.00 | 15.80 | 19.00 | 17.40 | % | 0.50 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 10/31/2025 4:00:05 PM EST |