Options Chain for XP INC CL A (XP) - $14.65 as of 2/21/2025 9:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.35 | 13.00 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 5.00 | 8.50 | 12.00 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 6.00 | 7.75 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 7.00 | 7.40 | 10.00 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 8.00 | 6.40 | 9.00 | % | 0 | 0 | 3.36 | 0.98 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 9.00 | 5.05 | 8.00 | % | 0 | 0 | 2.91 | 0.95 | 0.02 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 10.00 | 4.30 | 7.50 | % | 0 | 0 | 2.55 | 0.90 | 0.03 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 11.00 | 2.85 | 6.50 | % | 0 | 0 | 2.23 | 0.87 | 0.04 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 12.00 | 0.80 | 5.20 | % | 0 | 0 | 1.96 | 0.81 | 0.06 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 13.00 | 0.30 | 4.95 | % | 0 | 0 | 1.74 | 0.73 | 0.07 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 14.00 | 1.21 | 3.35 | % | 0 | 0 | 0.91 | 0.65 | 0.08 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 15.00 | 0.67 | 4.00 | % | 0 | 0 | 1.05 | 0.56 | 0.09 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 16.00 | 0.11 | 3.10 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.47 | 0.10 | -0.02 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 2.41 | 0.24 | -0.05 | -17.25% | 1 | 16 | 1.56 | 0.38 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 4.80 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.31 | 0.09 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | 0.24 | 0.08 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | 0.19 | 0.07 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 4.80 | % | 0 | 0 | 1.92 | 0.14 | 0.06 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 4.80 | % | 0 | 0 | 2.01 | 0.11 | 0.05 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 4.80 | % | 0 | 0 | 2.10 | 0.08 | 0.04 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 4.80 | % | 0 | 0 | 2.18 | 0.06 | 0.03 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 2.26 | 0.04 | 0.02 | -0.01 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 4.80 | % | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 4.80 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 4.80 | % | 0 | 0 | 3.99 | -0.01 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 4.80 | % | 0 | 0 | 3.47 | -0.02 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 4.80 | % | 0 | 0 | 3.04 | -0.05 | 0.02 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.10 | 0.03 | -0.02 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 4.80 | % | 0 | 0 | 2.35 | -0.13 | 0.04 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 4.80 | 0.21 | -0.01 | -4.55% | 3 | 6 | 2.08 | -0.19 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.91 | 0.42 | +0.03 | +7.70% | 5 | 10 | 0.62 | -0.27 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 14.00 | 0.10 | 4.95 | 0.59 | % | 12 | 0 | 1.56 | -0.35 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 15.00 | 0.93 | 2.68 | 1.02 | % | 9 | 0 | 0.89 | -0.44 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 16.00 | 0.10 | 4.70 | % | 0 | 0 | 1.62 | -0.53 | 0.10 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 17.00 | 0.42 | 4.25 | 2.12 | 0.00 | 0.00% | 0 | 50 | 1.64 | -0.62 | 0.09 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 18.00 | 1.55 | 6.00 | % | 0 | 0 | 1.79 | -0.69 | 0.09 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 19.00 | 3.90 | 7.00 | % | 0 | 0 | 1.88 | -0.76 | 0.08 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 20.00 | 4.95 | 8.00 | % | 0 | 0 | 1.97 | -0.81 | 0.07 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 21.00 | 5.10 | 9.00 | % | 0 | 0 | 2.09 | -0.86 | 0.06 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 22.00 | 7.10 | 10.00 | % | 0 | 0 | 2.19 | -0.89 | 0.05 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 23.00 | 8.05 | 11.00 | % | 0 | 0 | 2.29 | -0.92 | 0.04 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 24.00 | 9.15 | 12.00 | % | 0 | 0 | 2.38 | -0.94 | 0.03 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 25.00 | 9.25 | 13.00 | % | 0 | 0 | 2.46 | -0.96 | 0.02 | -0.01 | 2/21/2025 4:00:03 PM EST |