Options Chain for XP INC CL A (XP) - $17.87 as of 5/12/2025 9:36:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.50 | 14.80 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 7.00 | 10.50 | 12.70 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 8.00 | 9.50 | 11.80 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 9.00 | 8.50 | 10.70 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 10.00 | 6.70 | 9.70 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 10.50 | 7.00 | 9.40 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 11.00 | 6.50 | 8.90 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 11.50 | 6.00 | 8.40 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 12.00 | 5.50 | 7.90 | % | 0 | 0 | 2.64 | 0.99 | 0.01 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 12.50 | 5.00 | 7.40 | % | 0 | 0 | 2.48 | 0.99 | 0.01 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 13.00 | 4.60 | 6.90 | % | 0 | 0 | 2.39 | 0.98 | 0.02 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 13.50 | 4.10 | 6.30 | % | 0 | 0 | 2.24 | 0.97 | 0.02 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 14.00 | 2.10 | 6.00 | % | 0 | 0 | 2.10 | 0.95 | 0.04 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 14.50 | 1.65 | 5.50 | % | 0 | 0 | 2.02 | 0.92 | 0.05 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 15.00 | 1.75 | 4.50 | % | 0 | 0 | 1.48 | 0.89 | 0.07 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 15.50 | 1.05 | 3.40 | % | 0 | 0 | 1.02 | 0.84 | 0.09 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 16.00 | 0.70 | 3.40 | % | 0 | 0 | 1.18 | 0.79 | 0.11 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 16.50 | 1.55 | 2.35 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.72 | 0.13 | -0.01 | 5/9/2025 | 5/12/2025 9:58:57 AM EST |
| 17.00 | 0.00 | 2.00 | % | 0 | 0 | 0.74 | 0.65 | 0.14 | -0.02 | 5/12/2025 9:58:57 AM EST | |||
| 17.50 | 0.00 | 2.40 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.58 | 0.15 | -0.02 | 5/9/2025 | 5/12/2025 9:58:57 AM EST |
| 18.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.50 | 0.16 | -0.02 | 5/5/2025 | 5/12/2025 9:58:57 AM EST |
| 18.50 | 0.00 | 1.90 | % | 0 | 0 | 1.03 | 0.42 | 0.16 | -0.02 | 5/12/2025 9:58:57 AM EST | |||
| 19.00 | 0.00 | 1.20 | % | 0 | 0 | 0.78 | 0.34 | 0.15 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 19.50 | 0.00 | 1.65 | % | 0 | 0 | 1.08 | 0.28 | 0.14 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 20.00 | 0.00 | 1.55 | % | 0 | 0 | 1.11 | 0.22 | 0.12 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 20.50 | 0.00 | 1.05 | % | 0 | 0 | 0.93 | 0.17 | 0.11 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 21.00 | 0.00 | 1.40 | % | 0 | 0 | 1.17 | 0.13 | 0.09 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 22.00 | 0.00 | 1.45 | % | 0 | 0 | 1.32 | 0.07 | 0.06 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 23.00 | 0.00 | 1.40 | % | 0 | 0 | 1.41 | 0.03 | 0.03 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 25.00 | 0.00 | 1.20 | % | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 30.00 | 0.00 | 1.20 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.40 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 7.00 | 0.00 | 1.00 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 8.00 | 0.00 | 1.40 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 9.00 | 0.00 | 1.30 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 10.00 | 0.00 | 1.40 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 10.50 | 0.00 | 1.40 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 11.00 | 0.00 | 1.45 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 11.50 | 0.00 | 1.45 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 12.00 | 0.00 | 1.45 | % | 0 | 0 | 2.13 | -0.01 | 0.01 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 12.50 | 0.00 | 1.45 | % | 0 | 0 | 2.00 | -0.01 | 0.01 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 13.00 | 0.00 | 1.45 | % | 0 | 0 | 1.86 | -0.02 | 0.02 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 13.50 | 0.00 | 1.45 | % | 0 | 0 | 1.73 | -0.03 | 0.02 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 14.00 | 0.00 | 1.10 | % | 0 | 0 | 1.39 | -0.05 | 0.04 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 14.50 | 0.00 | 0.60 | % | 0 | 0 | 0.95 | -0.08 | 0.05 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 15.00 | 0.00 | 1.50 | % | 0 | 0 | 1.40 | -0.11 | 0.07 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 15.50 | 0.00 | 1.65 | % | 0 | 0 | 1.36 | -0.16 | 0.09 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 16.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | -0.21 | 0.11 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 16.50 | 0.00 | 1.80 | % | 0 | 0 | 1.20 | -0.28 | 0.13 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 17.00 | 0.00 | 1.95 | % | 0 | 0 | 1.15 | -0.35 | 0.14 | -0.02 | 5/12/2025 9:58:57 AM EST | |||
| 17.50 | 0.00 | 2.25 | 0.95 | 0.00 | 0.00% | 0 | 5 | 1.17 | -0.42 | 0.15 | -0.02 | 5/8/2025 | 5/12/2025 9:58:57 AM EST |
| 18.00 | 0.00 | 2.95 | % | 0 | 0 | 1.37 | -0.50 | 0.16 | -0.02 | 5/12/2025 9:58:57 AM EST | |||
| 18.50 | 0.00 | 3.20 | % | 0 | 0 | 1.34 | -0.58 | 0.16 | -0.02 | 5/12/2025 9:58:57 AM EST | |||
| 19.00 | 0.00 | 2.95 | % | 0 | 0 | 1.08 | -0.66 | 0.15 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 19.50 | 0.30 | 3.30 | % | 0 | 0 | 1.09 | -0.72 | 0.14 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 20.00 | 0.55 | 4.40 | % | 0 | 0 | 1.45 | -0.78 | 0.12 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 20.50 | 1.00 | 4.10 | % | 0 | 0 | 1.14 | -0.83 | 0.11 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 21.00 | 1.45 | 4.60 | % | 0 | 0 | 1.21 | -0.87 | 0.09 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 22.00 | 3.90 | 6.20 | % | 0 | 0 | 1.63 | -0.93 | 0.06 | -0.01 | 5/12/2025 9:58:57 AM EST | |||
| 23.00 | 3.50 | 7.20 | % | 0 | 0 | 1.64 | -0.97 | 0.03 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 25.00 | 6.80 | 9.10 | % | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 5/12/2025 9:58:57 AM EST | |||
| 30.00 | 11.80 | 14.10 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/12/2025 9:58:57 AM EST |