Options Chain for XP INC CL A (XP) - $19.53 as of 6/20/2025 9:38:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.10 | 18.50 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 5.00 | 14.40 | 16.50 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 6.00 | 11.80 | 15.50 | 8.08 | 0.00 | 0.00% | 0 | 7 | 3.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 6/20/2025 4:00:01 PM EST |
| 7.00 | 12.10 | 14.50 | 11.70 | 0.00 | 0.00% | 0 | 42 | 2.18 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 4:00:01 PM EST |
| 8.00 | 11.10 | 13.40 | 7.05 | 0.00 | 0.00% | 0 | 6 | 2.67 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 6/20/2025 4:00:01 PM EST |
| 9.00 | 10.20 | 12.50 | 6.10 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 6/20/2025 4:00:01 PM EST |
| 10.00 | 7.90 | 11.50 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 11.00 | 8.20 | 10.50 | 4.90 | 0.00 | 0.00% | 0 | 113 | 1.48 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 6/20/2025 4:00:01 PM EST |
| 12.00 | 5.90 | 9.50 | 2.75 | 0.00 | 0.00% | 0 | 251 | 2.07 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 6/20/2025 4:00:01 PM EST |
| 13.00 | 6.20 | 8.40 | 3.67 | 0.00 | 0.00% | 0 | 410 | 1.85 | 0.99 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 4:00:01 PM EST |
| 14.00 | 5.30 | 7.60 | 4.30 | 0.00 | 0.00% | 0 | 1,989 | 1.20 | 0.98 | 0.01 | 0.00 | 5/9/2025 | 6/20/2025 4:00:01 PM EST |
| 15.00 | 4.30 | 6.60 | 4.96 | 0.00 | 0.00% | 0 | 1,053 | 0.79 | 0.95 | 0.03 | 0.00 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 16.00 | 3.40 | 5.50 | 4.60 | 0.00 | 0.00% | 0 | 888 | 0.87 | 0.90 | 0.05 | -0.01 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 17.00 | 2.85 | 3.20 | 3.50 | 0.00 | 0.00% | 0 | 800 | 0.46 | 0.83 | 0.08 | -0.01 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 18.00 | 1.70 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 1,788 | 0.49 | 0.74 | 0.11 | -0.01 | 6/9/2025 | 6/20/2025 4:00:01 PM EST |
| 19.00 | 1.10 | 2.20 | 2.11 | 0.00 | 0.00% | 0 | 266 | 0.44 | 0.61 | 0.13 | -0.01 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 20.00 | 0.85 | 1.30 | 1.10 | -0.06 | -5.18% | 30 | 536 | 0.43 | 0.48 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 21.00 | 0.50 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 231 | 0.53 | 0.35 | 0.13 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 1.20 | 0.51 | 0.00 | 0.00% | 0 | 111 | 0.48 | 0.24 | 0.11 | -0.01 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 65 | 0.40 | 0.15 | 0.08 | -0.01 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.09 | 0.06 | 0.00 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 2.20 | % | 0 | 0 | 0.65 | 0.05 | 0.04 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 400 | 2.80 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/20/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 128 | 1.94 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/20/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 71 | 2.16 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 6/20/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 152 | 1.91 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 71 | 1.69 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 389 | 1.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 604 | 1.33 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 1,420 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 224 | 1.18 | -0.01 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1,478 | 0.88 | -0.02 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 1,599 | 0.58 | -0.05 | 0.03 | 0.00 | 6/2/2025 | 6/20/2025 4:00:01 PM EST |
| 16.00 | 0.10 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 3,419 | 0.42 | -0.10 | 0.05 | -0.01 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 17.00 | 0.25 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 661 | 0.42 | -0.17 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 409 | 0.37 | -0.26 | 0.11 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 19.00 | 0.25 | 1.85 | 0.68 | 0.00 | 0.00% | 0 | 239 | 0.45 | -0.39 | 0.13 | -0.01 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 20.00 | 1.20 | 2.50 | 1.36 | +0.05 | +3.82% | 10 | 3,082 | 0.55 | -0.52 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 21.00 | 1.80 | 2.30 | 1.45 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.65 | 0.13 | -0.01 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 22.00 | 2.25 | 3.60 | % | 0 | 0 | 0.39 | -0.76 | 0.11 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 23.00 | 3.30 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.85 | 0.08 | -0.01 | 5/13/2025 | 6/20/2025 4:00:01 PM EST |
| 24.00 | 4.20 | 6.20 | 5.89 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.91 | 0.06 | 0.00 | 5/21/2025 | 6/20/2025 4:00:01 PM EST |
| 25.00 | 3.90 | 7.30 | 5.75 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.95 | 0.04 | 0.00 | 5/30/2025 | 6/20/2025 4:00:01 PM EST |
| 30.00 | 8.70 | 12.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 35.00 | 13.40 | 17.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |