Options Chain for XP INC CL A (XP) - $18.10 as of 11/17/2025 10:19:56 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 | 14.20 | 16.80 | 15.50 | % | 5.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 5.00 | 12.00 | 14.50 | 13.25 | 13.35 | % | 2.65 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 6.00 | 11.00 | 14.20 | 12.60 | 12.40 | % | 2.10 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 7.00 | 9.60 | 12.90 | 11.25 | 11.22 | % | 1.61 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 8.00 | 8.60 | 12.20 | 10.40 | 10.33 | % | 1.30 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 9.00 | 7.90 | 10.70 | 9.30 | 9.17 | % | 1.03 | 1 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 10.00 | 6.20 | 9.70 | 7.95 | 8.28 | % | 0.80 | 1 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 11.00 | 6.10 | 9.00 | 7.55 | % | 0.69 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 11.50 | 5.60 | 8.40 | 7.00 | % | 0.61 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 12.00 | 5.70 | 7.40 | 6.55 | 3.20 | 0.00 | 0.00% | 0.55 | 0 | 54 | 5.74 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 11/17/2025 4:00:02 PM EST |
| 12.50 | 4.60 | 7.00 | 5.80 | % | 0.46 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 13.00 | 4.80 | 6.00 | 5.40 | 3.44 | 0.00 | 0.00% | 0.42 | 0 | 154 | 4.19 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/17/2025 4:00:02 PM EST |
| 13.50 | 3.70 | 5.90 | 4.80 | % | 0.36 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 14.00 | 3.30 | 5.20 | 4.25 | 5.30 | 0.00 | 0.00% | 0.30 | 0 | 16 | 3.96 | 0.99 | 0.01 | 0.00 | 11/12/2025 | 11/17/2025 4:00:02 PM EST |
| 14.50 | 2.70 | 4.70 | 3.70 | 5.60 | 0.00 | 0.00% | 0.26 | 0 | 20 | 3.65 | 0.99 | 0.02 | -0.01 | 11/11/2025 | 11/17/2025 4:00:02 PM EST |
| 15.00 | 2.80 | 3.90 | 3.35 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 340 | 2.82 | 0.97 | 0.04 | -0.02 | 11/12/2025 | 11/17/2025 4:00:02 PM EST |
| 15.50 | 2.30 | 4.00 | 3.15 | 3.50 | +1.80 | +105.89% | 0.20 | 1 | 1 | 4.46 | 0.94 | 0.06 | -0.03 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 16.00 | 2.05 | 3.30 | 2.68 | 2.28 | 0.00 | 0.00% | 0.17 | 0 | 376 | 2.89 | 0.89 | 0.10 | -0.05 | 11/4/2025 | 11/17/2025 4:00:02 PM EST |
| 16.50 | 1.20 | 2.10 | 1.65 | 2.50 | -0.69 | -21.63% | 0.10 | 2 | 2 | 1.59 | 0.84 | 0.13 | -0.06 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 17.00 | 1.15 | 2.25 | 1.70 | 1.38 | -1.62 | -54.00% | 0.10 | 5 | 2,310 | 1.32 | 0.76 | 0.18 | -0.07 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 17.50 | 0.90 | 1.05 | 0.98 | 1.09 | -0.66 | -37.72% | 0.06 | 6 | 771 | 0.84 | 0.67 | 0.22 | -0.08 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 18.00 | 0.65 | 0.70 | 0.68 | 0.70 | -0.49 | -41.18% | 0.04 | 201 | 487 | 0.82 | 0.54 | 0.26 | -0.08 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 18.50 | 0.40 | 0.50 | 0.45 | 0.46 | -0.25 | -35.22% | 0.02 | 514 | 3,018 | 0.82 | 0.41 | 0.26 | -0.08 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 19.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.43 | -63.24% | 0.01 | 13,678 | 4,882 | 0.80 | 0.30 | 0.23 | -0.07 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 19.50 | 0.10 | 0.20 | 0.15 | 0.19 | -0.21 | -52.50% | 0.01 | 81 | 4,716 | 0.77 | 0.20 | 0.19 | -0.06 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.18 | -60.00% | 0.01 | 2,082 | 13,144 | 0.88 | 0.13 | 0.14 | -0.04 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.09 | -0.05 | -35.72% | 0.00 | 54 | 175 | 0.94 | 0.08 | 0.10 | -0.03 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.10 | -55.56% | 0.00 | 149 | 1,689 | 1.20 | 0.04 | 0.06 | -0.02 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 58 | 3 | 1.02 | 0.03 | 0.04 | -0.01 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.15 | -0.01 | -6.25% | 0.00 | 4 | 235 | 1.31 | 0.01 | 0.02 | -0.01 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.53 | 0.00 | 0.01 | 0.00 | 11/14/2025 | 11/17/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,838 | 1.73 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/17/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 133 | 1.92 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.65 | 0.33 | 0.39 | % | 0.01 | 1 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 28.00 | 0.00 | 0.80 | 0.40 | 0.10 | % | 0.01 | 2 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.31 | -86.12% | 0.00 | 1 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | 0.24 | % | 0.01 | 1 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 2 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 2 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | % | 0.00 | 3 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 11.00 | 0.00 | 1.15 | 0.58 | 0.29 | % | 0.05 | 1 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 11.50 | 0.00 | 1.75 | 0.88 | % | 0.08 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/17/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 12 | 1.84 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 83 | 1.49 | -0.01 | 0.01 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.55 | -0.01 | 0.02 | -0.01 | 11/17/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 33 | 7,840 | 1.16 | -0.03 | 0.04 | -0.02 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 571 | 11 | 1.18 | -0.06 | 0.06 | -0.03 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.06 | +150.00% | 0.01 | 115 | 5,986 | 0.97 | -0.11 | 0.10 | -0.05 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 16.50 | 0.10 | 0.20 | 0.15 | 0.16 | +0.06 | +60.00% | 0.01 | 70 | 5 | 0.92 | -0.16 | 0.13 | -0.06 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.15 | +150.00% | 0.01 | 188 | 9,843 | 0.81 | -0.24 | 0.18 | -0.07 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | 0.35 | +0.15 | +75.00% | 0.02 | 481 | 11,460 | 0.85 | -0.33 | 0.22 | -0.08 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 18.00 | 0.50 | 0.60 | 0.55 | 0.58 | +0.18 | +45.00% | 0.03 | 4,524 | 221 | 0.80 | -0.46 | 0.26 | -0.08 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 18.50 | 0.80 | 0.90 | 0.85 | 0.85 | +0.31 | +57.41% | 0.05 | 187 | 330 | 0.83 | -0.59 | 0.26 | -0.08 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 19.00 | 1.10 | 1.25 | 1.18 | 1.02 | +0.19 | +22.90% | 0.06 | 15 | 11,667 | 0.81 | -0.70 | 0.23 | -0.07 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 19.50 | 0.75 | 2.25 | 1.50 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.88 | -0.80 | 0.19 | -0.06 | 10/29/2025 | 11/17/2025 4:00:02 PM EST |
| 20.00 | 1.95 | 2.10 | 2.03 | 2.00 | +0.69 | +52.68% | 0.10 | 28 | 366 | 1.01 | -0.87 | 0.14 | -0.04 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 20.50 | 2.20 | 2.65 | 2.43 | 2.01 | +0.53 | +35.82% | 0.12 | 1 | 1 | 1.35 | -0.92 | 0.10 | -0.03 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 21.00 | 1.65 | 4.20 | 2.93 | 2.06 | 0.00 | 0.00% | 0.14 | 0 | 314 | 4.04 | -0.96 | 0.06 | -0.02 | 11/12/2025 | 11/17/2025 4:00:02 PM EST |
| 21.50 | 2.15 | 4.90 | 3.53 | % | 0.16 | 0 | 0 | 3.56 | -0.97 | 0.04 | -0.01 | 11/17/2025 4:00:02 PM EST | |||
| 22.00 | 2.60 | 5.10 | 3.85 | 3.47 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.31 | -0.99 | 0.02 | -0.01 | 9/30/2025 | 11/17/2025 4:00:02 PM EST |
| 22.50 | 3.50 | 5.70 | 4.60 | % | 0.20 | 0 | 0 | 3.61 | -0.99 | 0.01 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 23.00 | 3.30 | 7.00 | 5.15 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.61 | -1.00 | 0.01 | 0.00 | 6/13/2025 | 11/17/2025 4:00:02 PM EST |
| 23.50 | 4.50 | 7.30 | 5.90 | % | 0.25 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 24.00 | 4.50 | 8.00 | 6.25 | 4.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 11/17/2025 4:00:02 PM EST |
| 24.50 | 5.40 | 8.30 | 6.85 | % | 0.28 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 25.00 | 5.90 | 8.10 | 7.00 | 5.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 4:00:02 PM EST |
| 26.00 | 5.90 | 9.80 | 7.85 | 8.18 | % | 0.30 | 1 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 27.00 | 8.40 | 10.80 | 9.60 | 9.07 | % | 0.36 | 1 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 28.00 | 9.40 | 11.00 | 10.20 | 9.63 | % | 0.36 | 2 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 29.00 | 9.50 | 12.60 | 11.05 | 10.60 | % | 0.38 | 1 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 30.00 | 10.40 | 13.10 | 11.75 | % | 0.39 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 31.00 | 11.60 | 14.20 | 12.90 | % | 0.42 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 32.00 | 12.50 | 16.00 | 14.25 | % | 0.45 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 33.00 | 13.50 | 17.00 | 15.25 | % | 0.46 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 34.00 | 14.50 | 17.20 | 15.85 | % | 0.47 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 35.00 | 15.50 | 18.40 | 16.95 | % | 0.48 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST |