Options Chain for XP INC CL A (XP) - $19.27 as of 6/26/2025 10:38:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.10 | 16.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 9.00 | 10.00 | 12.30 | % | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 9.50 | 9.50 | 11.90 | % | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 10.00 | 9.10 | 11.30 | % | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 10.50 | 7.50 | 10.80 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 11.00 | 8.20 | 10.40 | % | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 11.50 | 7.50 | 9.70 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 12.00 | 7.00 | 9.40 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 12.50 | 6.50 | 8.70 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 13.00 | 6.00 | 8.20 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 13.50 | 5.60 | 7.70 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 14.00 | 5.00 | 7.40 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 14.50 | 4.50 | 6.90 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 15.00 | 4.10 | 6.50 | % | 0 | 0 | 4.20 | 0.99 | 0.01 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 15.50 | 3.50 | 4.80 | % | 0 | 0 | 2.50 | 0.99 | 0.02 | -0.01 | 6/26/2025 9:58:56 AM EST | |||
| 16.00 | 3.20 | 5.10 | % | 0 | 0 | 1.65 | 0.98 | 0.03 | -0.01 | 6/26/2025 9:58:56 AM EST | |||
| 16.50 | 2.60 | 3.90 | 3.67 | 0.00 | 0.00% | 0 | 2 | 2.21 | 0.95 | 0.05 | -0.01 | 6/24/2025 | 6/26/2025 9:58:56 AM EST |
| 17.00 | 2.10 | 3.20 | % | 0 | 0 | 1.77 | 0.92 | 0.08 | -0.02 | 6/26/2025 9:58:56 AM EST | |||
| 17.50 | 1.55 | 3.30 | % | 0 | 0 | 2.20 | 0.87 | 0.12 | -0.03 | 6/26/2025 9:58:56 AM EST | |||
| 18.00 | 0.80 | 2.80 | % | 0 | 0 | 1.98 | 0.79 | 0.16 | -0.04 | 6/26/2025 9:58:56 AM EST | |||
| 18.50 | 0.35 | 1.85 | % | 0 | 0 | 1.32 | 0.70 | 0.19 | -0.05 | 6/26/2025 9:58:56 AM EST | |||
| 19.00 | 0.00 | 1.75 | 1.04 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.60 | 0.22 | -0.05 | 6/3/2025 | 6/26/2025 9:58:56 AM EST |
| 19.50 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.49 | 0.23 | -0.05 | 6/20/2025 | 6/26/2025 9:58:56 AM EST |
| 20.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.81 | 0.38 | 0.22 | -0.05 | 6/23/2025 | 6/26/2025 9:58:56 AM EST |
| 20.50 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 2 | 5 | 1.07 | 0.28 | 0.19 | -0.04 | 6/26/2025 | 6/26/2025 9:58:56 AM EST |
| 21.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.19 | 0.16 | -0.03 | 6/13/2025 | 6/26/2025 9:58:56 AM EST |
| 21.50 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 100 | 1.35 | 0.13 | 0.12 | -0.02 | 6/17/2025 | 6/26/2025 9:58:56 AM EST |
| 22.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.48 | 0.08 | 0.08 | -0.02 | 6/16/2025 | 6/26/2025 9:58:56 AM EST |
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 1.60 | 0.05 | 0.06 | -0.01 | 6/26/2025 9:58:56 AM EST | |||
| 23.00 | 0.00 | 0.70 | % | 0 | 0 | 1.71 | 0.03 | 0.04 | -0.01 | 6/26/2025 9:58:56 AM EST | |||
| 23.50 | 0.00 | 0.70 | % | 0 | 0 | 1.82 | 0.02 | 0.02 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 24.50 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | 0.00 | 0.01 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 25.50 | 0.00 | 0.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 26.50 | 0.00 | 0.50 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 28.50 | 0.00 | 0.50 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 29.50 | 0.00 | 0.50 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 30.50 | 0.00 | 0.50 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 31.50 | 0.00 | 0.50 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 33.50 | 0.00 | 0.50 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 34.50 | 0.00 | 0.50 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 9.50 | 0.00 | 0.50 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 11.50 | 0.00 | 0.50 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | -0.01 | 0.01 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 15.50 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | -0.01 | 0.02 | -0.01 | 6/26/2025 9:58:56 AM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | -0.02 | 0.03 | -0.01 | 6/26/2025 9:58:56 AM EST | |||
| 16.50 | 0.00 | 0.70 | % | 0 | 0 | 1.76 | -0.05 | 0.05 | -0.01 | 6/26/2025 9:58:56 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.63 | -0.08 | 0.08 | -0.02 | 5/29/2025 | 6/26/2025 9:58:56 AM EST |
| 17.50 | 0.00 | 0.70 | % | 0 | 0 | 1.39 | -0.13 | 0.12 | -0.03 | 6/26/2025 9:58:56 AM EST | |||
| 18.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 152 | 1.20 | -0.21 | 0.16 | -0.04 | 6/6/2025 | 6/26/2025 9:58:56 AM EST |
| 18.50 | 0.00 | 0.35 | % | 0 | 0 | 0.64 | -0.30 | 0.19 | -0.05 | 6/26/2025 9:58:56 AM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | -0.40 | 0.22 | -0.05 | 6/26/2025 9:58:56 AM EST | |||
| 19.50 | 0.00 | 2.55 | 0.33 | 0.00 | 0.00% | 0 | 2 | 2.26 | -0.51 | 0.23 | -0.05 | 6/24/2025 | 6/26/2025 9:58:56 AM EST |
| 20.00 | 0.10 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.62 | 0.22 | -0.05 | 6/23/2025 | 6/26/2025 9:58:56 AM EST |
| 20.50 | 0.90 | 2.40 | % | 0 | 0 | 1.57 | -0.72 | 0.19 | -0.04 | 6/26/2025 9:58:56 AM EST | |||
| 21.00 | 1.25 | 2.90 | % | 0 | 0 | 1.72 | -0.81 | 0.16 | -0.03 | 6/26/2025 9:58:56 AM EST | |||
| 21.50 | 1.75 | 3.40 | % | 0 | 0 | 1.87 | -0.87 | 0.12 | -0.02 | 6/26/2025 9:58:56 AM EST | |||
| 22.00 | 1.15 | 3.90 | % | 0 | 0 | 2.01 | -0.92 | 0.08 | -0.02 | 6/26/2025 9:58:56 AM EST | |||
| 22.50 | 1.65 | 5.00 | % | 0 | 0 | 2.14 | -0.95 | 0.06 | -0.01 | 6/26/2025 9:58:56 AM EST | |||
| 23.00 | 2.15 | 5.70 | % | 0 | 0 | 2.26 | -0.97 | 0.04 | -0.01 | 6/26/2025 9:58:56 AM EST | |||
| 23.50 | 2.65 | 6.20 | % | 0 | 0 | 2.38 | -0.98 | 0.02 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 24.00 | 3.10 | 6.70 | % | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 24.50 | 3.60 | 7.20 | % | 0 | 0 | 2.59 | -1.00 | 0.01 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 25.00 | 3.60 | 7.70 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 25.50 | 4.10 | 8.20 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 26.00 | 4.60 | 8.70 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 26.50 | 5.10 | 9.20 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 27.00 | 5.60 | 9.70 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 27.50 | 7.60 | 10.20 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 28.00 | 8.30 | 10.70 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 28.50 | 7.40 | 11.20 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 29.00 | 8.40 | 11.70 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 29.50 | 9.80 | 12.20 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 30.00 | 10.30 | 12.70 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 30.50 | 9.50 | 13.20 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 31.00 | 11.30 | 13.70 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 31.50 | 11.80 | 14.20 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 32.00 | 12.30 | 14.70 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 32.50 | 12.80 | 15.20 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 33.00 | 12.00 | 15.70 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 33.50 | 13.80 | 16.20 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 34.00 | 13.00 | 16.70 | % | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 34.50 | 13.50 | 17.20 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST | |||
| 35.00 | 14.00 | 17.70 | % | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:58:56 AM EST |