Options Chain for XP INC CL A (XP) - $17.57 as of 10/3/2025 3:36:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.30 | 16.10 | 14.20 | % | 4.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 5.00 | 10.30 | 14.10 | 12.20 | % | 2.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 6.00 | 9.00 | 13.10 | 11.05 | % | 1.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 7.00 | 9.20 | 12.10 | 10.65 | % | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 8.00 | 8.90 | 11.10 | 10.00 | % | 1.25 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 9.00 | 7.50 | 11.00 | 9.25 | % | 1.03 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 10.00 | 7.10 | 9.60 | 8.35 | % | 0.83 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 11.00 | 6.00 | 7.40 | 6.70 | % | 0.61 | 0 | 0 | 1.58 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 12.00 | 4.10 | 7.30 | 5.70 | 3.20 | 0.00 | 0.00% | 0.48 | 0 | 54 | 1.62 | 0.98 | 0.01 | 0.00 | 4/1/2025 | 10/3/2025 3:59:52 PM EST |
| 13.00 | 2.70 | 4.70 | 3.70 | 5.80 | 0.00 | 0.00% | 0.28 | 0 | 154 | 0.85 | 0.95 | 0.03 | -0.01 | 9/10/2025 | 10/3/2025 3:59:52 PM EST |
| 14.00 | 3.50 | 3.70 | 3.60 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.25 | 0.90 | 0.05 | -0.01 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 15.00 | 1.50 | 5.50 | 3.50 | 4.30 | 0.00 | 0.00% | 0.23 | 0 | 346 | 1.32 | 0.82 | 0.08 | -0.01 | 9/11/2025 | 10/3/2025 3:59:52 PM EST |
| 16.00 | 1.85 | 2.00 | 1.93 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.44 | 0.72 | 0.11 | -0.01 | 9/11/2025 | 10/3/2025 3:59:52 PM EST |
| 17.00 | 1.20 | 1.45 | 1.33 | 1.35 | -0.15 | -10.00% | 0.08 | 3 | 1,642 | 0.41 | 0.60 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 18.00 | 0.70 | 0.90 | 0.80 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 339 | 0.42 | 0.45 | 0.15 | -0.01 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 19.00 | 0.40 | 0.55 | 0.48 | 0.55 | -0.20 | -26.67% | 0.03 | 107 | 437 | 0.41 | 0.31 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.36 | -0.04 | -10.00% | 0.01 | 10 | 1,623 | 0.42 | 0.20 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 109 | 1,716 | 0.44 | 0.12 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.51 | 0.07 | 0.05 | 0.00 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 55 | 118 | 0.58 | 0.04 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,838 | 0.60 | 0.02 | 0.02 | 0.00 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.65 | 0.01 | 0.01 | 0.00 | 9/18/2025 | 10/3/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/3/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.02 | 0.01 | 0.00 | 8/19/2025 | 10/3/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.05 | 0.03 | -0.01 | 4/15/2025 | 10/3/2025 3:59:52 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.15 | +0.07 | +87.50% | 0.01 | 16 | 70 | 0.49 | -0.10 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.27 | +0.04 | +17.40% | 0.02 | 6 | 15,237 | 0.48 | -0.18 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 16.00 | 0.40 | 0.55 | 0.48 | 0.55 | +0.20 | +57.15% | 0.03 | 1 | 107 | 0.43 | -0.28 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 17.00 | 0.75 | 0.90 | 0.83 | 0.81 | +0.11 | +15.72% | 0.05 | 2 | 16,325 | 0.42 | -0.40 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 18.00 | 1.25 | 1.55 | 1.40 | 1.42 | +0.67 | +89.34% | 0.08 | 1 | 216 | 0.41 | -0.55 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 19.00 | 1.95 | 2.15 | 2.05 | 1.48 | 0.00 | 0.00% | 0.11 | 0 | 294 | 0.60 | -0.69 | 0.14 | -0.01 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 2.75 | 3.00 | 2.88 | 1.70 | 0.00 | 0.00% | 0.14 | 0 | 240 | 0.43 | -0.80 | 0.11 | -0.01 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 21.00 | 3.60 | 3.80 | 3.70 | 2.06 | 0.00 | 0.00% | 0.18 | 0 | 323 | 0.50 | -0.88 | 0.08 | -0.01 | 9/23/2025 | 10/3/2025 3:59:52 PM EST |
| 22.00 | 4.30 | 5.90 | 5.10 | 3.47 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.11 | -0.93 | 0.05 | 0.00 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 23.00 | 5.30 | 6.90 | 6.10 | 4.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.20 | -0.96 | 0.03 | 0.00 | 6/13/2025 | 10/3/2025 3:59:52 PM EST |
| 24.00 | 6.20 | 8.80 | 7.50 | 4.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.66 | -0.98 | 0.02 | 0.00 | 6/17/2025 | 10/3/2025 3:59:52 PM EST |
| 25.00 | 6.20 | 10.00 | 8.10 | % | 0.32 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 26.00 | 6.50 | 11.00 | 8.75 | % | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 27.00 | 7.50 | 12.00 | 9.75 | % | 0.36 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 28.00 | 8.50 | 13.00 | 10.75 | % | 0.38 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 29.00 | 9.60 | 14.00 | 11.80 | % | 0.41 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 30.00 | 10.50 | 15.00 | 12.75 | % | 0.42 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 35.00 | 15.50 | 20.00 | 17.75 | % | 0.51 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST |