Options Chain for XP INC CL A (XP) - $11.44 as of 1/22/2025 9:34:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.80 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 2.00 | 8.35 | 12.00 | % | 0 | 0 | 0.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 3.00 | 7.10 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 4.00 | 6.85 | 10.00 | % | 0 | 0 | 9.21 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 5.80 | 9.00 | % | 0 | 0 | 7.11 | 0.98 | 0.01 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 6.00 | 4.75 | 8.00 | % | 0 | 0 | 5.72 | 0.97 | 0.01 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 7.00 | 2.81 | 7.00 | % | 0 | 0 | 4.67 | 0.94 | 0.02 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 8.00 | 2.40 | 6.00 | % | 0 | 0 | 3.82 | 0.89 | 0.03 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 9.00 | 1.82 | 5.00 | % | 0 | 0 | 3.12 | 0.84 | 0.05 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 10.00 | 0.10 | 4.95 | % | 0 | 0 | 3.54 | 0.78 | 0.06 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 11.00 | 0.05 | 4.95 | % | 0 | 0 | 3.92 | 0.72 | 0.07 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 12.00 | 0.40 | 4.95 | 0.61 | 0.00 | 0.00% | 0 | 174 | 2.17 | 0.65 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 13.00 | 0.01 | 5.00 | 0.31 | 0.00 | 0.00% | 0 | 5 | 2.31 | 0.57 | 0.09 | -0.06 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 3.00 | 0.25 | 0.00 | 0.00% | 0 | 11 | 2.92 | 0.49 | 0.09 | -0.06 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 0.01 | 4.95 | 0.11 | 0.00 | 0.00% | 0 | 6 | 2.63 | 0.42 | 0.09 | -0.05 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 16.00 | 0.01 | 4.95 | % | 0 | 0 | 2.78 | 0.35 | 0.08 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.29 | 0.08 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 4.80 | % | 0 | 0 | 5.31 | 0.26 | 0.07 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 4.80 | % | 0 | 0 | 5.45 | 0.21 | 0.06 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 5.59 | 0.18 | 0.06 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 4.80 | % | 0 | 0 | 5.71 | 0.15 | 0.05 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 1 | 5.82 | 0.12 | 0.04 | -0.02 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.02 | 0.01 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.03 | 0.01 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.06 | 0.02 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 4.80 | % | 0 | 0 | 8.43 | -0.11 | 0.03 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 4.80 | % | 0 | 0 | 7.18 | -0.16 | 0.05 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 10.00 | 0.33 | 0.37 | 0.37 | 0.00 | 0.00% | 0 | 60,262 | 1.13 | -0.22 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 11.00 | 0.05 | 1.02 | 0.56 | 0.00 | 0.00% | 0 | 331 | 0.92 | -0.28 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.00 | 0.50 | 4.95 | 1.02 | 0.00 | 0.00% | 0 | 185 | 4.78 | -0.35 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 13.00 | 0.30 | 5.00 | % | 0 | 0 | 4.15 | -0.43 | 0.09 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 14.00 | 0.59 | 5.00 | % | 0 | 0 | 3.51 | -0.51 | 0.09 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 15.00 | 2.23 | 6.00 | % | 0 | 0 | 3.78 | -0.58 | 0.09 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 16.00 | 3.00 | 7.00 | % | 0 | 0 | 4.02 | -0.65 | 0.08 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 17.00 | 5.00 | 8.00 | % | 0 | 0 | 4.25 | -0.71 | 0.08 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 18.00 | 5.60 | 9.00 | % | 0 | 0 | 4.45 | -0.74 | 0.07 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 19.00 | 6.45 | 10.00 | % | 0 | 0 | 4.64 | -0.79 | 0.06 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 20.00 | 8.05 | 11.00 | % | 0 | 0 | 4.82 | -0.82 | 0.06 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 21.00 | 9.05 | 12.00 | % | 0 | 0 | 4.98 | -0.85 | 0.05 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 22.00 | 10.00 | 13.00 | % | 0 | 0 | 5.14 | -0.88 | 0.04 | -0.02 | 1/21/2025 3:59:57 PM EST |