Options Chain for XP INC CL A (XP) - $17.88 as of 12/5/2025 8:57:37 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 | 11.70 | 14.60 | 13.15 | 14.44 | % | 2.63 | 5 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST | |
| 8.00 | 8.90 | 11.50 | 10.20 | % | 1.27 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 9.00 | 8.40 | 10.90 | 9.65 | 11.00 | 0.00 | 0.00% | 1.07 | 0 | 5 | 5.65 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:55 PM EST |
| 10.00 | 7.50 | 9.80 | 8.65 | % | 0.86 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 11.00 | 6.40 | 8.90 | 7.65 | % | 0.70 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 12.00 | 5.40 | 7.90 | 6.65 | % | 0.55 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 13.00 | 4.40 | 6.90 | 5.65 | 4.28 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:55 PM EST |
| 13.50 | 3.20 | 6.40 | 4.80 | % | 0.36 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 14.00 | 3.30 | 5.90 | 4.60 | % | 0.33 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 14.50 | 2.90 | 5.40 | 4.15 | % | 0.29 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 15.00 | 2.40 | 4.90 | 3.65 | 4.66 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.63 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:55 PM EST |
| 15.50 | 0.70 | 4.50 | 2.60 | % | 0.17 | 0 | 0 | 2.52 | 0.94 | 0.11 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 16.00 | 1.50 | 3.70 | 2.60 | 1.46 | 0.00 | 0.00% | 0.16 | 0 | 10 | 2.08 | 0.88 | 0.15 | -0.01 | 11/21/2025 | 12/5/2025 3:59:55 PM EST |
| 16.50 | 0.35 | 3.50 | 1.93 | 1.50 | % | 0.12 | 3 | 0 | 2.12 | 0.81 | 0.19 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST | |
| 17.00 | 1.05 | 1.20 | 1.13 | 1.30 | -1.25 | -49.02% | 0.07 | 11 | 339 | 0.51 | 0.71 | 0.24 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 17.50 | 0.75 | 0.85 | 0.80 | 0.90 | +0.05 | +5.89% | 0.05 | 15 | 2 | 0.49 | 0.59 | 0.27 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 18.00 | 0.50 | 0.60 | 0.55 | 0.60 | -1.40 | -70.00% | 0.03 | 41 | 1,542 | 0.49 | 0.45 | 0.27 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 18.50 | 0.30 | 0.40 | 0.35 | 0.37 | -0.03 | -7.50% | 0.02 | 2 | 50 | 0.47 | 0.32 | 0.24 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.86 | -78.19% | 0.01 | 1,406 | 6,651 | 0.50 | 0.22 | 0.20 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 19.50 | 0.10 | 0.20 | 0.15 | 0.85 | 0.00 | 0.00% | 0.01 | 2 | 170 | 0.49 | 0.15 | 0.15 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.40 | -80.00% | 0.01 | 19 | 14,616 | 0.55 | 0.10 | 0.11 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.70 | 0.05 | 0.07 | -0.01 | 11/28/2025 | 12/5/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.05 | +25.00% | 0.00 | 328 | 357 | 0.78 | 0.03 | 0.04 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 3 | 7 | 0.78 | 0.02 | 0.03 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 12,251 | 0.85 | 0.01 | 0.02 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.01 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5,128 | 0.97 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 366 | 2.29 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 78 | 2.21 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.97 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.82 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 15.50 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.11 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 16.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.15 | +300.00% | 0.01 | 1 | 19,867 | 0.52 | -0.12 | 0.15 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 16.50 | 0.20 | 0.30 | 0.25 | % | 0.02 | 0 | 0 | 0.52 | -0.19 | 0.19 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 17.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.25 | +250.00% | 0.02 | 20 | 22,353 | 0.49 | -0.29 | 0.24 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 17.50 | 0.50 | 0.60 | 0.55 | 0.50 | +0.37 | +284.62% | 0.03 | 5 | 107 | 0.47 | -0.41 | 0.27 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 18.00 | 0.75 | 0.85 | 0.80 | 0.70 | +0.55 | +366.67% | 0.04 | 34 | 5,151 | 0.46 | -0.55 | 0.27 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 18.50 | 1.00 | 1.15 | 1.08 | 1.00 | +0.80 | +400.00% | 0.06 | 3 | 28 | 0.42 | -0.68 | 0.24 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 19.00 | 0.75 | 2.05 | 1.40 | 0.77 | +0.37 | +92.50% | 0.07 | 1 | 7,189 | 1.08 | -0.78 | 0.20 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 19.50 | 0.95 | 3.00 | 1.98 | 1.08 | +0.38 | +54.29% | 0.10 | 1 | 2 | 1.38 | -0.85 | 0.15 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 20.00 | 0.30 | 4.40 | 2.35 | 0.85 | -0.11 | -11.46% | 0.12 | 4 | 52 | 2.15 | -0.90 | 0.11 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 20.50 | 0.85 | 4.80 | 2.83 | 2.25 | % | 0.14 | 1 | 0 | 2.19 | -0.95 | 0.07 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST | |
| 21.00 | 1.30 | 4.70 | 3.00 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 184 | 1.85 | -0.97 | 0.04 | 0.00 | 9/30/2025 | 12/5/2025 3:59:55 PM EST |
| 21.50 | 1.90 | 4.90 | 3.40 | % | 0.16 | 0 | 0 | 1.71 | -0.98 | 0.03 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 22.00 | 2.35 | 4.90 | 3.63 | 2.65 | 0.00 | 0.00% | 0.17 | 0 | 64 | 1.39 | -0.99 | 0.02 | 0.00 | 11/11/2025 | 12/5/2025 3:59:55 PM EST |
| 22.50 | 2.85 | 6.60 | 4.73 | % | 0.21 | 0 | 0 | 2.43 | -1.00 | 0.01 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 23.00 | 3.30 | 7.20 | 5.25 | 3.90 | 0.00 | 0.00% | 0.23 | 0 | 128 | 2.59 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/5/2025 3:59:55 PM EST |
| 24.00 | 4.30 | 8.00 | 6.15 | % | 0.26 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 25.00 | 5.30 | 9.20 | 7.25 | % | 0.29 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 26.00 | 6.30 | 10.20 | 8.25 | % | 0.32 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 27.00 | 7.30 | 11.00 | 9.15 | % | 0.34 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 28.00 | 8.30 | 12.20 | 10.25 | 8.40 | 0.00 | 0.00% | 0.37 | 0 | 282 | 3.29 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/5/2025 3:59:55 PM EST |
| 29.00 | 9.30 | 13.20 | 11.25 | % | 0.39 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 30.00 | 10.30 | 14.20 | 12.25 | % | 0.41 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 35.00 | 15.30 | 19.20 | 17.25 | 15.60 | 0.00 | 0.00% | 0.49 | 0 | 298 | 3.99 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/5/2025 3:59:55 PM EST |