Options Chain for XP INC CL A (XP) - $16.22 as of 7/29/2025 2:50:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.30 | 12.50 | 10.90 | 14.50 | 0.00 | 0.00% | 2.18 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:59:02 PM EST |
| 6.00 | 8.30 | 12.40 | 10.35 | % | 1.72 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 7.00 | 9.20 | 9.90 | 9.55 | % | 1.36 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 8.00 | 8.10 | 8.80 | 8.45 | % | 1.06 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 9.00 | 7.20 | 8.90 | 8.05 | % | 0.89 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 10.00 | 6.30 | 6.70 | 6.50 | % | 0.65 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 11.00 | 5.30 | 5.70 | 5.50 | % | 0.50 | 0 | 0 | 0.91 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 12.00 | 4.40 | 4.70 | 4.55 | 7.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.91 | 0.97 | 0.02 | 0.00 | 6/25/2025 | 7/29/2025 1:59:02 PM EST |
| 13.00 | 3.30 | 3.90 | 3.60 | 5.95 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.61 | 0.92 | 0.05 | -0.01 | 5/16/2025 | 7/29/2025 1:59:02 PM EST |
| 14.00 | 2.35 | 3.00 | 2.68 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.64 | 0.85 | 0.08 | -0.01 | 5/2/2025 | 7/29/2025 1:59:02 PM EST |
| 15.00 | 1.80 | 2.15 | 1.98 | % | 0.13 | 0 | 0 | 0.40 | 0.75 | 0.12 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 16.00 | 1.15 | 1.30 | 1.23 | 1.13 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | 0.61 | 0.16 | -0.01 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 17.00 | 0.65 | 0.80 | 0.73 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.38 | 0.44 | 0.17 | -0.01 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 18.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.05 | +14.29% | 0.02 | 2 | 10,062 | 0.38 | 0.29 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 100 | 356 | 0.37 | 0.17 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.37 | 0.09 | 0.07 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.49 | 0.05 | 0.04 | 0.00 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 12,728 | 0.56 | 0.02 | 0.02 | 0.00 | 7/14/2025 | 7/29/2025 1:59:02 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4,005 | 0.62 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/29/2025 1:59:02 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.01 | 0.00 | 7/9/2025 | 7/29/2025 1:59:02 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:59:02 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.02 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 13.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.08 | 0.05 | -0.01 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 10,018 | 0.44 | -0.15 | 0.08 | -0.01 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.41 | -0.25 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 16.00 | 0.70 | 0.80 | 0.75 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.40 | -0.39 | 0.16 | -0.01 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 17.00 | 1.20 | 1.30 | 1.25 | 1.25 | -0.11 | -8.09% | 0.07 | 2 | 117 | 0.38 | -0.56 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 18.00 | 1.90 | 2.00 | 1.95 | 1.05 | 0.00 | 0.00% | 0.11 | 0 | 204 | 0.37 | -0.71 | 0.15 | -0.01 | 7/17/2025 | 7/29/2025 1:59:02 PM EST |
| 19.00 | 2.30 | 3.60 | 2.95 | 2.30 | 0.00 | 0.00% | 0.16 | 0 | 86 | 0.79 | -0.83 | 0.11 | -0.01 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 20.00 | 3.10 | 5.10 | 4.10 | 3.10 | 0.00 | 0.00% | 0.20 | 0 | 370 | 1.11 | -0.91 | 0.07 | 0.00 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 21.00 | 4.10 | 6.10 | 5.10 | 1.85 | 0.00 | 0.00% | 0.24 | 0 | 261 | 1.17 | -0.95 | 0.04 | 0.00 | 7/3/2025 | 7/29/2025 1:59:02 PM EST |
| 22.00 | 5.10 | 7.70 | 6.40 | 2.90 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.60 | -0.98 | 0.02 | 0.00 | 7/7/2025 | 7/29/2025 1:59:02 PM EST |
| 23.00 | 5.10 | 8.70 | 6.90 | % | 0.30 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 24.00 | 7.10 | 9.70 | 8.40 | % | 0.35 | 0 | 0 | 1.72 | -1.00 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 25.00 | 6.90 | 10.70 | 8.80 | % | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 26.00 | 7.70 | 11.70 | 9.70 | % | 0.37 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 30.00 | 12.10 | 15.70 | 13.90 | % | 0.46 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 35.00 | 17.10 | 20.70 | 18.90 | % | 0.54 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST |