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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.00 | 10.30 | % | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 4.55 | 7.70 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 6.00 | 3.30 | 6.60 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.00 | 2.99 | 5.60 | 4.97 | 0.00 | 0.00% | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:57 PM EST |
| 7.50 | 2.91 | 5.15 | % | 0 | 0 | 2.67 | 1.00 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 8.00 | 2.98 | 4.65 | 3.45 | 0.00 | 0.00% | 0 | 10 | 2.48 | 0.95 | 0.06 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 9.00 | 1.51 | 3.60 | % | 0 | 0 | 1.92 | 0.86 | 0.09 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 10.00 | 1.31 | 2.06 | % | 0 | 0 | 2.67 | 0.75 | 0.13 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 11.00 | 0.59 | 1.38 | 1.27 | 0.00 | 0.00% | 0 | 70 | 0.80 | 0.59 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.00 | 0.44 | 0.74 | 0.69 | 0.00 | 0.00% | 0 | 419 | 0.58 | 0.42 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 1.16 | 0.25 | 0.00 | 0.00% | 0 | 6 | 2.28 | 0.34 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.98 | 0.26 | 0.00 | 0.00% | 0 | 361 | 2.28 | 0.27 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 14.00 | 0.10 | 0.44 | 0.07 | 0.00 | 0.00% | 0 | 513 | 0.96 | 0.16 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.12 | % | 0 | 0 | 0.68 | 0.13 | 0.09 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 15.00 | 0.01 | 0.33 | 0.09 | 0.00 | 0.00% | 0 | 5,109 | 0.73 | 0.12 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.80 | % | 0 | 0 | 1.52 | 0.07 | 0.06 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 65 | 1.98 | 0.05 | 0.04 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 1.21 | % | 0 | 0 | 2.01 | 0.03 | 0.03 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 106 | 1.01 | 0.03 | 0.03 | 0.00 | 12/23/2024 | 1/21/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 85 | 1.56 | 0.01 | 0.01 | 0.00 | 12/26/2024 | 1/21/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 483 | 1.66 | 0.01 | 0.01 | 0.00 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 797 | 1.45 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 1,599 | 1.85 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 64 | 1.94 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 1/21/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 98 | 2.02 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 1/21/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 1/21/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 1/21/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 1/21/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 6.00 | 0.05 | 0.28 | 0.30 | 0.00 | 0.00% | 0 | 30 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 1.00 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.50 | 0.02 | 2.16 | % | 0 | 0 | 3.65 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 8.00 | 0.05 | 1.55 | % | 0 | 0 | 2.83 | -0.05 | 0.06 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 9.00 | 0.11 | 0.41 | 0.25 | 0.00 | 0.00% | 0 | 43 | 0.79 | -0.14 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 9,822 | 0.77 | -0.25 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 11.00 | 0.72 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 1,512 | 0.69 | -0.41 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.00 | 1.03 | 1.53 | 1.30 | 0.00 | 0.00% | 0 | 819 | 0.64 | -0.58 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.50 | 1.22 | 3.95 | % | 0 | 0 | 1.40 | -0.66 | 0.16 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 13.00 | 1.00 | 2.98 | 1.15 | 0.00 | 0.00% | 0 | 785 | 1.49 | -0.73 | 0.15 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 14.00 | 1.81 | 4.60 | 1.53 | 0.00 | 0.00% | 0 | 37 | 2.12 | -0.84 | 0.11 | -0.01 | 12/12/2024 | 1/21/2025 3:59:57 PM EST |
| 14.50 | 1.43 | 4.55 | % | 0 | 0 | 1.79 | -0.87 | 0.09 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 15.00 | 2.89 | 5.05 | 2.95 | 0.00 | 0.00% | 0 | 13 | 1.88 | -0.88 | 0.08 | -0.01 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 15.50 | 3.60 | 5.90 | % | 0 | 0 | 2.28 | -0.93 | 0.06 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 16.00 | 2.79 | 6.00 | 3.80 | 0.00 | 0.00% | 0 | 44 | 2.47 | -0.95 | 0.04 | 0.00 | 12/26/2024 | 1/21/2025 3:59:57 PM EST |
| 16.50 | 4.60 | 6.95 | % | 0 | 0 | 2.43 | -0.97 | 0.03 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 17.00 | 4.95 | 7.00 | 5.80 | 0.00 | 0.00% | 0 | 1 | 2.70 | -0.97 | 0.03 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 17.50 | 4.50 | 7.70 | % | 0 | 0 | 2.38 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 18.00 | 6.10 | 8.00 | 5.20 | 0.00 | 0.00% | 0 | 0 | 2.68 | -0.99 | 0.01 | 0.00 | 12/6/2024 | 1/21/2025 3:59:57 PM EST |
| 19.00 | 7.10 | 9.00 | 7.32 | 0.00 | 0.00% | 0 | 5 | 2.96 | -0.99 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 7.75 | 10.50 | 4.80 | 0.00 | 0.00% | 0 | 12 | 2.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 1/21/2025 3:59:57 PM EST |
| 21.00 | 8.70 | 11.50 | 3.50 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 1/21/2025 3:59:57 PM EST |
| 22.00 | 10.10 | 12.45 | 4.50 | 0.00 | 0.00% | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 1/21/2025 3:59:57 PM EST |
| 23.00 | 11.10 | 13.45 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 24.00 | 12.10 | 14.50 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 13.10 | 15.45 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 26.00 | 14.10 | 16.50 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 27.00 | 14.05 | 17.50 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 28.00 | 16.10 | 18.50 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 29.00 | 16.45 | 19.50 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 17.20 | 20.50 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 22.55 | 25.50 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |