Options Chain for XP INC CL A (XP) - $19.47 as of 6/13/2025 4:07:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.20 | 16.80 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.00 | 9.30 | 11.80 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 11.00 | 8.20 | 10.80 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 12.00 | 6.20 | 9.80 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 13.00 | 5.50 | 8.80 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 14.00 | 4.20 | 7.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 14.50 | 3.70 | 7.40 | % | 0 | 0 | 1.92 | 0.99 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 15.00 | 4.40 | 6.90 | % | 0 | 0 | 1.81 | 0.99 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 15.50 | 3.80 | 6.40 | % | 0 | 0 | 1.70 | 0.97 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 16.00 | 3.40 | 5.90 | % | 0 | 0 | 1.59 | 0.96 | 0.04 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 16.50 | 1.35 | 5.50 | % | 0 | 0 | 1.53 | 0.93 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 17.00 | 0.95 | 4.90 | % | 0 | 0 | 1.38 | 0.89 | 0.07 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 17.50 | 0.50 | 4.50 | % | 0 | 0 | 1.32 | 0.85 | 0.10 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 18.00 | 0.15 | 4.20 | % | 0 | 0 | 1.30 | 0.79 | 0.12 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 18.50 | 0.45 | 2.90 | % | 0 | 0 | 0.95 | 0.72 | 0.14 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 19.00 | 0.25 | 3.40 | 1.40 | % | 1 | 0 | 1.17 | 0.65 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 19.50 | 0.00 | 3.10 | % | 0 | 0 | 1.14 | 0.57 | 0.17 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.85 | % | 0 | 0 | 0.46 | 0.48 | 0.17 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 20.50 | 0.50 | 2.65 | % | 0 | 0 | 0.61 | 0.40 | 0.17 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 2.55 | 0.66 | % | 7,104 | 0 | 0.53 | 0.32 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 21.50 | 0.00 | 1.45 | % | 0 | 0 | 0.38 | 0.25 | 0.14 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 2.35 | % | 0 | 0 | 0.38 | 0.19 | 0.12 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 22.50 | 0.10 | 0.25 | 0.15 | % | 132 | 0 | 0.35 | 0.15 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 23.00 | 0.05 | 2.15 | % | 0 | 0 | 1.06 | 0.11 | 0.08 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 23.50 | 0.00 | 2.15 | % | 0 | 0 | 0.41 | 0.08 | 0.06 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.20 | % | 0 | 0 | 0.45 | 0.05 | 0.05 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 24.50 | 0.00 | 0.35 | % | 0 | 0 | 0.61 | 0.04 | 0.03 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 0.59 | 0.02 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.15 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 14.50 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | -0.01 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.20 | % | 0 | 0 | 1.80 | -0.01 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 15.50 | 0.00 | 2.20 | % | 0 | 0 | 1.70 | -0.03 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 2.25 | % | 0 | 0 | 1.61 | -0.04 | 0.04 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 16.50 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | -0.07 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.10 | % | 7,271 | 0 | 1.27 | -0.11 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 17.50 | 0.00 | 2.35 | % | 0 | 0 | 1.34 | -0.15 | 0.10 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 2.45 | % | 0 | 0 | 1.28 | -0.21 | 0.12 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 18.50 | 0.00 | 2.55 | % | 0 | 0 | 1.22 | -0.28 | 0.14 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 19.00 | 0.45 | 0.80 | 0.50 | % | 7,106 | 0 | 0.36 | -0.35 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 19.50 | 0.00 | 2.85 | 0.75 | 0.00 | 0.00% | 1 | 5 | 1.12 | -0.43 | 0.17 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 3.10 | % | 0 | 0 | 1.11 | -0.52 | 0.17 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 20.50 | 0.00 | 3.40 | % | 0 | 0 | 1.11 | -0.60 | 0.17 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 21.00 | 0.15 | 3.60 | 1.64 | % | 165 | 0 | 1.07 | -0.68 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 21.50 | 0.75 | 4.10 | % | 0 | 0 | 1.13 | -0.75 | 0.14 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 22.00 | 0.40 | 4.60 | % | 0 | 0 | 1.20 | -0.81 | 0.12 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 22.50 | 0.85 | 5.00 | % | 0 | 0 | 1.22 | -0.85 | 0.10 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 23.00 | 2.95 | 5.50 | % | 0 | 0 | 1.27 | -0.89 | 0.08 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 23.50 | 2.30 | 5.90 | % | 0 | 0 | 1.29 | -0.92 | 0.06 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 24.00 | 4.00 | 6.40 | % | 0 | 0 | 1.34 | -0.95 | 0.05 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 24.50 | 3.30 | 6.90 | % | 0 | 0 | 1.38 | -0.96 | 0.03 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 25.00 | 5.10 | 7.40 | % | 0 | 0 | 1.43 | -0.98 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 30.00 | 8.80 | 12.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 35.00 | 13.80 | 17.40 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |