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 | 8.75 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 3.00 | 7.80 | 11.00 | % | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 4.00 | 6.75 | 10.00 | % | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 5.75 | 9.00 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 6.00 | 4.80 | 8.00 | % | 0 | 0 | 4.34 | 0.97 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.00 | 4.00 | 7.00 | % | 0 | 0 | 3.68 | 0.92 | 0.04 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 8.00 | 2.91 | 6.00 | % | 0 | 0 | 3.23 | 0.86 | 0.05 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 9.00 | 0.35 | 4.90 | % | 0 | 0 | 2.92 | 0.78 | 0.07 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 10.00 | 0.15 | 4.25 | % | 0 | 0 | 2.70 | 0.69 | 0.08 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 11.00 | 0.05 | 3.65 | % | 0 | 0 | 2.52 | 0.59 | 0.10 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 12.00 | 0.05 | 3.10 | % | 0 | 0 | 1.28 | 0.49 | 0.10 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 2.62 | 0.59 | 0.00 | 0.00% | 0 | 37 | 2.24 | 0.40 | 0.10 | -0.02 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.64 | % | 0 | 0 | 1.03 | 0.32 | 0.09 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.24 | 0.22 | 0.00 | 0.00% | 0 | 10 | 2.33 | 0.25 | 0.08 | -0.02 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 2.20 | 0.09 | 0.00 | 0.00% | 0 | 4 | 2.45 | 0.19 | 0.07 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.30 | % | 0 | 0 | 1.11 | 0.16 | 0.06 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.16 | % | 0 | 0 | 2.68 | 0.11 | 0.05 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 1.00 | 0.10 | 0.04 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.88 | 0.06 | 0.03 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 2.97 | 0.05 | 0.03 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 2.14 | % | 0 | 0 | 3.05 | 0.04 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 10 | 3.21 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 4.80 | % | 0 | 0 | 8.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 4.80 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 4.80 | % | 0 | 0 | 4.28 | -0.03 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 4.80 | % | 0 | 0 | 3.57 | -0.08 | 0.04 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.07 | -0.14 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 9.00 | 0.10 | 2.00 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.47 | -0.22 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 10.00 | 0.55 | 0.80 | 0.58 | 0.00 | 0.00% | 0 | 20 | 0.88 | -0.31 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 11.00 | 0.10 | 4.95 | 0.85 | 0.00 | 0.00% | 0 | 146 | 1.97 | -0.41 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.00 | 0.70 | 4.95 | % | 0 | 0 | 2.27 | -0.51 | 0.10 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 13.00 | 0.05 | 4.95 | % | 0 | 0 | 2.14 | -0.60 | 0.10 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 14.00 | 0.30 | 4.95 | % | 0 | 0 | 2.12 | -0.68 | 0.09 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 15.00 | 1.30 | 6.00 | % | 0 | 0 | 2.15 | -0.75 | 0.08 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 16.00 | 4.00 | 7.00 | % | 0 | 0 | 2.30 | -0.81 | 0.07 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 17.00 | 4.95 | 8.00 | % | 0 | 0 | 2.40 | -0.84 | 0.06 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 18.00 | 5.95 | 9.00 | % | 0 | 0 | 2.52 | -0.89 | 0.05 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 19.00 | 6.95 | 10.00 | % | 0 | 0 | 2.63 | -0.90 | 0.04 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 20.00 | 7.95 | 11.00 | % | 0 | 0 | 2.73 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 21.00 | 9.00 | 12.00 | % | 0 | 0 | 2.83 | -0.95 | 0.03 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 22.00 | 9.95 | 13.00 | % | 0 | 0 | 2.89 | -0.96 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST |