Options Chain for XPONENTIAL FITNESS INC COM CL A (XPOF) - $8.40 as of 5/27/2025 3:47:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 5.00 | 4.10 | 5.10 | 3.95 | 0.00 | 0.00% | 0 | 206 | 1.39 | 0.98 | 0.02 | 0.00 | 5/2/2025 | 5/27/2025 2:58:58 PM EST |
| 7.50 | 1.95 | 2.20 | 2.25 | 0.00 | 0.00% | 0 | 318 | 0.85 | 0.79 | 0.11 | -0.01 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 10.00 | 0.35 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 4,948 | 0.68 | 0.44 | 0.16 | -0.01 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 12.50 | 0.05 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 1,852 | 0.68 | 0.15 | 0.09 | -0.01 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 974 | 1.02 | 0.04 | 0.04 | 0.00 | 4/4/2025 | 5/27/2025 2:58:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1,182 | 1.81 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 5/27/2025 2:58:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,563 | 2.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 22.50 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 439 | 2.17 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 67 | 2.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:58 PM EST |
| 27.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 188 | 2.43 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 2:58:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1,464 | 2.54 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:58 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 5/27/2025 2:58:58 PM EST |
| 5.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 8 | 305 | 1.05 | -0.02 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 7.50 | 0.30 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 287 | 0.85 | -0.21 | 0.11 | -0.01 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 10.00 | 1.30 | 1.70 | 1.26 | 0.00 | 0.00% | 0 | 893 | 0.73 | -0.56 | 0.16 | -0.01 | 5/14/2025 | 5/27/2025 2:58:58 PM EST |
| 12.50 | 3.30 | 3.70 | 3.32 | 0.00 | 0.00% | 0 | 512 | 0.87 | -0.85 | 0.09 | -0.01 | 5/13/2025 | 5/27/2025 2:58:58 PM EST |
| 15.00 | 4.90 | 6.90 | 7.76 | 0.00 | 0.00% | 0 | 31 | 1.04 | -0.96 | 0.04 | 0.00 | 4/7/2025 | 5/27/2025 2:58:58 PM EST |
| 17.50 | 8.20 | 9.20 | 8.12 | 0.00 | 0.00% | 0 | 8 | 1.25 | -0.99 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 2:58:58 PM EST |
| 20.00 | 10.70 | 11.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 22.50 | 13.20 | 13.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 25.00 | 15.70 | 16.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 27.50 | 18.20 | 19.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 30.00 | 20.70 | 21.70 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 32.50 | 23.20 | 23.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 35.00 | 25.60 | 26.10 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |