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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.55 | 13.30 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 9.60 | 11.30 | 8.80 | 0.00 | 0.00% | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 8.60 | 10.35 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 7.60 | 9.25 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.00 | 6.60 | 8.35 | 3.60 | 0.00 | 0.00% | 0 | 17 | 2.55 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 5.60 | 7.35 | 5.70 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 4.60 | 5.95 | 4.80 | 0.00 | 0.00% | 0 | 62 | 1.82 | 0.97 | 0.02 | 0.00 | 2/14/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 3.65 | 4.85 | 2.77 | 0.00 | 0.00% | 0 | 82 | 1.65 | 0.95 | 0.03 | 0.00 | 1/27/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 1.91 | 4.45 | 3.20 | 0.00 | 0.00% | 0 | 689 | 1.41 | 0.89 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 1.03 | 3.65 | 2.15 | 0.00 | 0.00% | 0 | 456 | 1.27 | 0.80 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 1.48 | 1.78 | 1.49 | -0.55 | -26.97% | 5 | 987 | 0.53 | 0.68 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.56 | 1.84 | 0.75 | -0.15 | -16.67% | 14 | 595 | 0.57 | 0.52 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.28 | 0.58 | 0.41 | -0.10 | -19.61% | 5 | 579 | 0.38 | 0.36 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.18 | 0.31 | 0.29 | 0.00 | 0.00% | 5 | 1,597 | 0.40 | 0.24 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.10 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 463 | 0.58 | 0.14 | 0.10 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.14 | 0.06 | +0.02 | +50.00% | 3 | 18 | 0.49 | 0.09 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 278 | 0.71 | 0.04 | 0.04 | 0.00 | 1/24/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.08 | 0.02 | 0.02 | 0.00 | 2/20/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 8 | 1.16 | 0.01 | 0.01 | 0.00 | 11/11/2024 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 24 | 1.23 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 277 | 4.44 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 16 | 3.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.60 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3,666 | 1.03 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 233 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 455 | 0.90 | -0.01 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.01 | 0.12 | 0.12 | +0.11 | +1,100.00% | 2 | 493 | 0.55 | -0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.03 | 0.81 | 0.12 | 0.00 | 0.00% | 0 | 147 | 0.55 | -0.05 | 0.03 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.09 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 2,503 | 0.56 | -0.11 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.14 | 0.60 | 0.41 | +0.07 | +20.59% | 12 | 1,417 | 0.51 | -0.20 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.62 | 0.80 | 0.78 | +0.13 | +20.00% | 17 | 2,692 | 0.53 | -0.32 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.09 | 1.70 | 1.33 | +0.28 | +26.67% | 8 | 656 | 0.61 | -0.48 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 1.35 | 2.43 | 1.72 | 0.00 | 0.00% | 0 | 74 | 1.04 | -0.64 | 0.16 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.94 | 2.86 | 2.58 | 0.00 | 0.00% | 0 | 65 | 0.81 | -0.76 | 0.13 | -0.01 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 2.41 | 3.85 | 3.80 | 0.00 | 0.00% | 0 | 58 | 0.93 | -0.86 | 0.10 | -0.01 | 3/5/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 4.00 | 5.15 | 4.45 | 0.00 | 0.00% | 0 | 11 | 1.17 | -0.91 | 0.06 | 0.00 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 4.95 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.96 | 0.04 | 0.00 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 6.00 | 8.00 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.98 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 6.95 | 9.10 | 8.45 | 0.00 | 0.00% | 0 | 4 | 1.68 | -0.99 | 0.01 | 0.00 | 2/3/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 7.95 | 9.25 | % | 0 | 0 | 1.77 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 24.00 | 8.95 | 11.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 9.95 | 11.40 | 7.25 | 0.00 | 0.00% | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 10.95 | 13.05 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 27.00 | 11.95 | 14.10 | 12.75 | 0.00 | 0.00% | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 12.95 | 14.95 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | 14.95 | 16.30 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 20.00 | 21.45 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |