Options Chain for XP INC CL A (XP) - $18.64 as of 5/27/2025 2:36:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.00 | 9.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 11.00 | 7.90 | 9.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 12.00 | 6.80 | 7.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 13.00 | 5.80 | 6.80 | % | 0 | 0 | 1.14 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 14.00 | 5.10 | 6.40 | % | 0 | 0 | 1.31 | 0.98 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 15.00 | 3.90 | 4.90 | 4.58 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.95 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 16.00 | 3.00 | 3.60 | % | 0 | 0 | 0.63 | 0.88 | 0.07 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 17.00 | 2.40 | 3.00 | % | 0 | 0 | 0.38 | 0.81 | 0.10 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 18.00 | 1.60 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.69 | 0.13 | -0.01 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 19.00 | 1.00 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.56 | 0.16 | -0.01 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 20.00 | 0.55 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.41 | 0.16 | -0.01 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 21.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 234 | 0.32 | 0.27 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 22.00 | 0.10 | 0.25 | % | 0 | 0 | 0.37 | 0.15 | 0.10 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 23.00 | 0.00 | 0.15 | % | 0 | 0 | 0.38 | 0.08 | 0.06 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.04 | 0.04 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.02 | 0.02 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | -0.02 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.05 | 0.04 | 0.00 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 16.00 | 0.10 | 0.25 | 0.22 | -0.02 | -8.34% | 2 | 5 | 0.41 | -0.12 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 17.00 | 0.25 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.19 | 0.10 | -0.01 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 18.00 | 0.50 | 0.70 | % | 0 | 0 | 0.38 | -0.31 | 0.13 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 19.00 | 0.85 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.44 | 0.16 | -0.01 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 20.00 | 1.40 | 1.60 | % | 0 | 0 | 0.38 | -0.59 | 0.16 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 21.00 | 1.85 | 2.60 | % | 0 | 0 | 0.47 | -0.73 | 0.14 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 22.00 | 2.85 | 3.50 | % | 0 | 0 | 0.56 | -0.85 | 0.10 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 23.00 | 3.70 | 5.00 | % | 0 | 0 | 0.84 | -0.92 | 0.06 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 24.00 | 4.70 | 6.10 | % | 0 | 0 | 0.97 | -0.96 | 0.04 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 25.00 | 5.60 | 7.10 | % | 0 | 0 | 1.05 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 26.00 | 6.60 | 8.10 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 27.00 | 7.80 | 8.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 30.00 | 10.70 | 11.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 35.00 | 15.60 | 17.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |