Options Chain for XP INC CL A (XP) - $17.37 as of 11/21/2025 9:48:00 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 | 11.10 | 14.40 | 12.75 | % | 2.55 | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 7.00 | 9.70 | 12.40 | 11.05 | % | 1.58 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 8.00 | 8.60 | 11.40 | 10.00 | % | 1.25 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 9.00 | 7.60 | 10.40 | 9.00 | % | 1.00 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 10.00 | 6.60 | 9.40 | 8.00 | % | 0.80 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 11.00 | 5.60 | 8.40 | 7.00 | % | 0.64 | 0 | 0 | 4.21 | 0.99 | 0.01 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 12.00 | 4.60 | 7.40 | 6.00 | % | 0.50 | 0 | 0 | 3.72 | 0.97 | 0.02 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 13.00 | 3.60 | 6.40 | 5.00 | % | 0.38 | 0 | 0 | 3.26 | 0.93 | 0.04 | -0.02 | 11/21/2025 3:59:55 PM EST | |||
| 13.50 | 2.00 | 5.90 | 3.95 | % | 0.29 | 0 | 0 | 3.04 | 0.90 | 0.05 | -0.02 | 11/21/2025 3:59:55 PM EST | |||
| 14.00 | 2.60 | 5.40 | 4.00 | % | 0.29 | 0 | 0 | 2.83 | 0.87 | 0.06 | -0.03 | 11/21/2025 3:59:55 PM EST | |||
| 14.50 | 2.30 | 4.90 | 3.60 | % | 0.25 | 0 | 0 | 2.62 | 0.84 | 0.07 | -0.03 | 11/21/2025 3:59:55 PM EST | |||
| 15.00 | 1.60 | 4.50 | 3.05 | % | 0.20 | 0 | 0 | 2.51 | 0.80 | 0.08 | -0.04 | 11/21/2025 3:59:55 PM EST | |||
| 15.50 | 0.05 | 4.00 | 2.03 | % | 0.13 | 0 | 0 | 2.30 | 0.75 | 0.09 | -0.04 | 11/21/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 3.50 | 1.75 | 2.57 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.10 | 0.70 | 0.10 | -0.05 | 11/4/2025 | 11/21/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 3.10 | 1.55 | % | 0.09 | 0 | 0 | 1.98 | 0.64 | 0.11 | -0.05 | 11/21/2025 3:59:55 PM EST | |||
| 17.00 | 0.20 | 2.60 | 1.40 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 64 | 1.93 | 0.59 | 0.11 | -0.05 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 17.50 | 0.10 | 0.95 | 0.53 | % | 0.03 | 0 | 0 | 1.87 | 0.53 | 0.12 | -0.05 | 11/21/2025 3:59:55 PM EST | |||
| 18.00 | 0.10 | 0.75 | 0.43 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.65 | 0.47 | 0.12 | -0.05 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 18.50 | 0.05 | 0.90 | 0.48 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.57 | 0.42 | 0.12 | -0.05 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 1.95 | 0.98 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 33 | 2.03 | 0.36 | 0.11 | -0.05 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 19.50 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.59 | 0.31 | 0.11 | -0.04 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 2.05 | 1.03 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 28 | 2.22 | 0.27 | 0.10 | -0.04 | 11/11/2025 | 11/21/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 2.33 | 0.23 | 0.09 | -0.04 | 11/21/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 2.10 | 1.05 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.43 | 0.19 | 0.08 | -0.03 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 2.53 | 0.16 | 0.07 | -0.03 | 11/21/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 2.05 | 1.03 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.62 | 0.13 | 0.06 | -0.03 | 11/12/2025 | 11/21/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 2.10 | 1.05 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.71 | 0.11 | 0.06 | -0.02 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 2.79 | 0.09 | 0.05 | -0.02 | 11/21/2025 3:59:55 PM EST | |||
| 23.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.91 | 0.07 | 0.04 | -0.02 | 11/21/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.98 | 0.06 | 0.03 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 24.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.06 | 0.05 | 0.03 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.13 | 0.04 | 0.02 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.27 | 0.02 | 0.02 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.40 | 0.01 | 0.01 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.52 | 0.01 | 0.01 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 9.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.42 | -0.01 | 0.01 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.91 | -0.03 | 0.02 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.44 | -0.07 | 0.04 | -0.02 | 11/21/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.21 | -0.10 | 0.05 | -0.02 | 11/21/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.99 | -0.13 | 0.06 | -0.03 | 11/21/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.78 | -0.16 | 0.07 | -0.03 | 11/21/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 2.62 | -0.20 | 0.08 | -0.04 | 11/21/2025 3:59:55 PM EST | |||
| 15.50 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 2.41 | -0.25 | 0.09 | -0.04 | 11/21/2025 3:59:55 PM EST | |||
| 16.00 | 0.05 | 2.15 | 1.10 | % | 0.07 | 0 | 0 | 2.25 | -0.30 | 0.10 | -0.05 | 11/21/2025 3:59:55 PM EST | |||
| 16.50 | 0.10 | 0.85 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.69 | -0.36 | 0.11 | -0.05 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 17.00 | 0.10 | 0.85 | 0.48 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.69 | -0.41 | 0.11 | -0.05 | 11/14/2025 | 11/21/2025 3:59:55 PM EST |
| 17.50 | 0.15 | 0.95 | 0.55 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.11 | -0.47 | 0.12 | -0.05 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 18.00 | 0.20 | 2.95 | 1.58 | 0.45 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.93 | -0.53 | 0.12 | -0.05 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 3.50 | 1.75 | % | 0.09 | 0 | 0 | 2.11 | -0.58 | 0.12 | -0.05 | 11/21/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 3.60 | 1.80 | % | 0.09 | 0 | 0 | 1.94 | -0.64 | 0.11 | -0.05 | 11/21/2025 3:59:55 PM EST | |||
| 19.50 | 0.85 | 4.10 | 2.48 | % | 0.13 | 0 | 0 | 2.06 | -0.69 | 0.11 | -0.04 | 11/21/2025 3:59:55 PM EST | |||
| 20.00 | 1.90 | 4.60 | 3.25 | % | 0.16 | 0 | 0 | 2.18 | -0.73 | 0.10 | -0.04 | 11/21/2025 3:59:55 PM EST | |||
| 20.50 | 2.40 | 5.10 | 3.75 | % | 0.18 | 0 | 0 | 2.28 | -0.77 | 0.09 | -0.04 | 11/21/2025 3:59:55 PM EST | |||
| 21.00 | 2.90 | 5.60 | 4.25 | % | 0.20 | 0 | 0 | 2.39 | -0.81 | 0.08 | -0.03 | 11/21/2025 3:59:55 PM EST | |||
| 21.50 | 3.40 | 6.10 | 4.75 | % | 0.22 | 0 | 0 | 2.48 | -0.84 | 0.07 | -0.03 | 11/21/2025 3:59:55 PM EST | |||
| 22.00 | 3.90 | 6.60 | 5.25 | % | 0.24 | 0 | 0 | 2.57 | -0.87 | 0.06 | -0.03 | 11/21/2025 3:59:55 PM EST | |||
| 22.50 | 4.40 | 7.10 | 5.75 | % | 0.26 | 0 | 0 | 2.66 | -0.89 | 0.06 | -0.02 | 11/21/2025 3:59:55 PM EST | |||
| 23.00 | 4.90 | 7.60 | 6.25 | % | 0.27 | 0 | 0 | 2.75 | -0.91 | 0.05 | -0.02 | 11/21/2025 3:59:55 PM EST | |||
| 23.50 | 5.50 | 8.10 | 6.80 | % | 0.29 | 0 | 0 | 2.82 | -0.93 | 0.04 | -0.02 | 11/21/2025 3:59:55 PM EST | |||
| 24.00 | 6.00 | 8.60 | 7.30 | % | 0.30 | 0 | 0 | 2.90 | -0.94 | 0.03 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 24.50 | 6.50 | 9.10 | 7.80 | % | 0.32 | 0 | 0 | 2.98 | -0.95 | 0.03 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 25.00 | 7.00 | 9.60 | 8.30 | % | 0.33 | 0 | 0 | 3.05 | -0.96 | 0.02 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 26.00 | 8.00 | 10.60 | 9.30 | % | 0.36 | 0 | 0 | 3.19 | -0.98 | 0.02 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 27.00 | 9.00 | 11.60 | 10.30 | % | 0.38 | 0 | 0 | 3.32 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 28.00 | 9.00 | 12.60 | 10.80 | % | 0.39 | 0 | 0 | 3.44 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 29.00 | 10.50 | 13.60 | 12.05 | % | 0.42 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 30.00 | 11.50 | 14.60 | 13.05 | % | 0.43 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 35.00 | 16.50 | 19.60 | 18.05 | % | 0.52 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST |