Options Chain for XP INC CL A (XP) - $16.20 as of 12/26/2025 4:02:39 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 | 12.20 | 15.10 | 13.65 | 14.20 | 0.00 | 0.00% | 4.55 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:55 PM EST |
| 5.00 | 10.20 | 13.10 | 11.65 | 12.20 | 0.00 | 0.00% | 2.33 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:55 PM EST |
| 10.00 | 5.80 | 7.70 | 6.75 | 7.00 | 0.00 | 0.00% | 0.68 | 0 | 50 | 1.80 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:55 PM EST |
| 11.00 | 4.90 | 6.70 | 5.80 | % | 0.53 | 0 | 0 | 1.56 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 12.00 | 4.00 | 5.80 | 4.90 | 5.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.40 | 0.97 | 0.02 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 13.00 | 3.10 | 5.00 | 4.05 | 3.70 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.30 | 0.93 | 0.05 | 0.00 | 8/19/2025 | 12/26/2025 3:59:55 PM EST |
| 14.00 | 2.10 | 3.80 | 2.95 | 6.05 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.00 | 0.85 | 0.08 | -0.01 | 12/4/2025 | 12/26/2025 3:59:55 PM EST |
| 15.00 | 1.85 | 2.20 | 2.03 | 1.74 | 0.00 | 0.00% | 0.14 | 0 | 2,137 | 0.45 | 0.74 | 0.12 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 16.00 | 1.15 | 1.50 | 1.33 | 1.32 | -0.18 | -12.00% | 0.08 | 10 | 3,132 | 0.41 | 0.61 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 17.00 | 0.65 | 1.00 | 0.83 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 144 | 0.40 | 0.46 | 0.15 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 18.00 | 0.40 | 0.70 | 0.55 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 5,759 | 0.42 | 0.33 | 0.13 | -0.01 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 19.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 346 | 0.42 | 0.23 | 0.11 | -0.01 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 291 | 0.72 | 0.14 | 0.08 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 1.75 | 0.88 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 988 | 1.23 | 0.08 | 0.06 | 0.00 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 1.45 | 0.73 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 135 | 1.20 | 0.05 | 0.04 | 0.00 | 12/9/2025 | 12/26/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 1.05 | 0.53 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.10 | 0.03 | 0.02 | 0.00 | 12/8/2025 | 12/26/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.33 | 0.01 | 0.01 | 0.00 | 11/13/2025 | 12/26/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 900 | 1.21 | 0.01 | 0.01 | 0.00 | 9/17/2025 | 12/26/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 1.40 | 0.70 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/26/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.26 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.07 | -0.03 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.58 | -0.07 | 0.05 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.62 | -0.15 | 0.08 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 15.00 | 0.35 | 0.60 | 0.48 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 16,891 | 0.43 | -0.26 | 0.12 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 16.00 | 0.65 | 1.20 | 0.93 | 0.81 | +0.01 | +1.25% | 0.06 | 1 | 4,220 | 0.46 | -0.39 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 17.00 | 1.05 | 1.85 | 1.45 | 1.21 | -0.14 | -10.37% | 0.09 | 1 | 305 | 0.46 | -0.54 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 18.00 | 1.15 | 2.20 | 1.68 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 484 | 0.49 | -0.67 | 0.13 | -0.01 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 19.00 | 2.00 | 3.90 | 2.95 | 1.83 | 0.00 | 0.00% | 0.16 | 0 | 93 | 0.90 | -0.77 | 0.11 | -0.01 | 12/8/2025 | 12/26/2025 3:59:55 PM EST |
| 20.00 | 3.10 | 4.80 | 3.95 | 1.65 | 0.00 | 0.00% | 0.20 | 0 | 585 | 0.96 | -0.86 | 0.08 | -0.01 | 12/1/2025 | 12/26/2025 3:59:55 PM EST |
| 21.00 | 4.10 | 6.80 | 5.45 | 3.40 | 0.00 | 0.00% | 0.26 | 0 | 182 | 1.46 | -0.92 | 0.06 | 0.00 | 9/30/2025 | 12/26/2025 3:59:55 PM EST |
| 22.00 | 5.00 | 7.70 | 6.35 | 3.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.51 | -0.95 | 0.04 | 0.00 | 9/25/2025 | 12/26/2025 3:59:55 PM EST |
| 23.00 | 5.90 | 8.00 | 6.95 | 5.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.31 | -0.97 | 0.02 | 0.00 | 9/4/2025 | 12/26/2025 3:59:55 PM EST |
| 24.00 | 6.90 | 9.70 | 8.30 | 6.40 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.67 | -0.99 | 0.01 | 0.00 | 9/4/2025 | 12/26/2025 3:59:55 PM EST |
| 25.00 | 7.90 | 10.20 | 9.05 | 7.80 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.54 | -0.99 | 0.01 | 0.00 | 8/14/2025 | 12/26/2025 3:59:55 PM EST |
| 26.00 | 8.90 | 11.70 | 10.30 | 8.60 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.81 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 12/26/2025 3:59:55 PM EST |
| 27.00 | 9.90 | 12.70 | 11.30 | % | 0.42 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 28.00 | 10.20 | 13.70 | 11.95 | % | 0.43 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 29.00 | 11.20 | 14.70 | 12.95 | % | 0.45 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 30.00 | 12.20 | 15.70 | 13.95 | % | 0.46 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 35.00 | 17.40 | 20.40 | 18.90 | % | 0.54 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |