Options Chain for XP INC CL A (XP) - $14.80 as of 3/28/2025 9:24:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.55 | 11.30 | % | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 8.60 | 10.30 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 7.60 | 9.35 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.00 | 6.60 | 8.35 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 9.00 | 5.60 | 7.35 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 9.50 | 5.05 | 6.85 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 4.60 | 6.35 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 10.50 | 4.10 | 5.85 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 11.00 | 3.60 | 5.35 | % | 0 | 0 | 2.57 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 11.50 | 2.69 | 4.80 | % | 0 | 0 | 2.32 | 0.98 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 1.76 | 4.40 | 2.25 | 0.00 | 0.00% | 0 | 22 | 2.21 | 0.95 | 0.05 | -0.01 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 1.34 | 3.90 | 2.24 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.91 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 1.32 | 3.40 | 1.89 | 0.00 | 0.00% | 0 | 6 | 1.82 | 0.88 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 13.50 | 0.96 | 2.88 | % | 0 | 0 | 1.61 | 0.80 | 0.15 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 0.81 | 2.42 | 1.30 | -0.28 | -17.73% | 82 | 246 | 1.46 | 0.71 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.50 | 0.73 | 1.06 | 0.54 | -0.19 | -26.03% | 80 | 28 | 0.52 | 0.60 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.49 | 0.76 | 0.56 | +0.01 | +1.82% | 289 | 1,759 | 0.44 | 0.48 | 0.25 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.50 | 0.29 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 349 | 0.43 | 0.36 | 0.24 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.15 | 0.29 | 0.28 | +0.06 | +27.28% | 6,205 | 7,190 | 0.44 | 0.26 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 1.39 | % | 0 | 0 | 0.89 | 0.18 | 0.17 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.82 | 0.08 | 0.00 | 0.00% | 0 | 118 | 1.42 | 0.11 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.93 | % | 0 | 0 | 1.33 | 0.07 | 0.09 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.36 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.92 | 0.04 | 0.06 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.02 | 0.04 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.02 | -0.08 | -80.00% | 12 | 52 | 0.73 | 0.02 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.58 | % | 0 | 0 | 1.35 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.58 | % | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.50 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.36 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.36 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.44 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.64 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 50 | 2.48 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.51 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 37 | 1.84 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 204 | 1.52 | -0.01 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | -0.02 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.07 | +0.02 | +40.00% | 100 | 4,374 | 0.79 | -0.05 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 0.10 | 0.27 | % | 0 | 0 | 0.72 | -0.09 | 0.08 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.38 | 0.11 | 0.00 | 0.00% | 0 | 596 | 0.82 | -0.12 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 13.50 | 0.11 | 0.37 | 0.20 | -0.03 | -13.05% | 6,234 | 17,546 | 0.53 | -0.20 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.24 | 0.42 | 0.42 | +0.02 | +5.00% | 611 | 6,479 | 0.49 | -0.29 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.50 | 0.40 | 0.67 | 0.47 | -0.09 | -16.08% | 6,624 | 17,489 | 0.50 | -0.40 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.63 | 0.91 | 0.71 | -0.09 | -11.25% | 43 | 763 | 0.49 | -0.52 | 0.25 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.50 | 0.59 | 2.51 | 1.17 | 0.00 | 0.00% | 0 | 122 | 0.46 | -0.64 | 0.24 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 1.21 | 1.70 | 1.22 | 0.00 | 0.00% | 0 | 21 | 0.93 | -0.74 | 0.20 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 16.50 | 1.00 | 2.46 | % | 0 | 0 | 1.40 | -0.82 | 0.17 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 1.37 | 3.15 | % | 0 | 0 | 1.32 | -0.89 | 0.12 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 17.50 | 2.46 | 3.70 | 3.00 | % | 1 | 0 | 1.39 | -0.93 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 18.00 | 2.32 | 4.20 | % | 0 | 0 | 1.48 | -0.96 | 0.06 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.50 | 2.68 | 4.70 | % | 0 | 0 | 1.65 | -0.98 | 0.04 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 4.00 | 6.05 | 3.75 | 0.00 | 0.00% | 0 | 0 | 1.65 | -0.98 | 0.03 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 19.50 | 4.55 | 6.55 | % | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 5.00 | 6.70 | % | 0 | 0 | 1.77 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.50 | 5.50 | 7.50 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 6.05 | 7.55 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 6.15 | 8.90 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 23.00 | 8.05 | 9.50 | 7.85 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 9.00 | 10.90 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 10.00 | 11.25 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |