Options Chain for XP INC CL A (XP) - $19.95 as of 9/18/2025 9:59:21 AM 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 | 14.80 | 17.00 | 15.90 | 12.55 | 0.00 | 0.00% | 3.18 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:54 PM EST |
| 6.00 | 13.60 | 16.00 | 14.80 | % | 2.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 7.00 | 12.70 | 15.00 | 13.85 | % | 1.98 | 0 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 8.00 | 11.80 | 14.00 | 12.90 | % | 1.61 | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 9.00 | 10.80 | 13.00 | 11.90 | 8.58 | 0.00 | 0.00% | 1.32 | 0 | 3 | 7.28 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:54 PM EST |
| 10.00 | 9.80 | 12.00 | 10.90 | % | 1.09 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 11.00 | 8.70 | 11.00 | 9.85 | % | 0.90 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 12.00 | 7.60 | 10.00 | 8.80 | % | 0.73 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 12.50 | 7.10 | 9.50 | 8.30 | % | 0.66 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 13.00 | 6.60 | 9.00 | 7.80 | % | 0.60 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 13.50 | 6.20 | 8.50 | 7.35 | % | 0.54 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 14.00 | 5.80 | 8.00 | 6.90 | % | 0.49 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 14.50 | 5.30 | 7.50 | 6.40 | % | 0.44 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 15.00 | 4.80 | 7.00 | 5.90 | % | 0.39 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 15.50 | 4.10 | 6.50 | 5.30 | % | 0.34 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 16.00 | 3.90 | 6.00 | 4.95 | 3.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 16.50 | 3.20 | 5.50 | 4.35 | % | 0.26 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 17.00 | 2.75 | 5.00 | 3.88 | 3.12 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.86 | 0.99 | 0.02 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 17.50 | 1.85 | 2.60 | 2.23 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 50 | 1.03 | 0.97 | 0.05 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 18.00 | 0.60 | 4.00 | 2.30 | 0.80 | 0.00 | 0.00% | 0.13 | 0 | 8 | 2.44 | 0.92 | 0.10 | -0.01 | 8/28/2025 | 9/17/2025 3:59:54 PM EST |
| 18.50 | 1.35 | 1.90 | 1.63 | % | 0.09 | 0 | 0 | 1.00 | 0.85 | 0.15 | -0.02 | 9/17/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.05 | 0.75 | 0.21 | -0.02 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 19.50 | 0.65 | 0.90 | 0.78 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | 0.64 | 0.27 | -0.03 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.36 | 0.49 | 0.32 | -0.03 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 20.50 | 0.20 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | 0.32 | 0.32 | -0.02 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.17 | 0.25 | -0.02 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.88 | 0.10 | 0.16 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.33 | 0.05 | 0.10 | -0.01 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.04 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.58 | 0.01 | 0.02 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 23.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.69 | 0.00 | 0.01 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 24.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 9.52 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.45 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.07 | 0 | 8 | 3.22 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 35 | 3.00 | -0.01 | 0.02 | 0.00 | 9/9/2025 | 9/17/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.52 | -0.03 | 0.05 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.65 | -0.08 | 0.10 | -0.01 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | -0.15 | 0.15 | -0.02 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 19.00 | 0.05 | 2.10 | 1.08 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 38 | 1.31 | -0.25 | 0.21 | -0.02 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 19.50 | 0.20 | 0.30 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.36 | 0.27 | -0.03 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | % | 0.02 | 0 | 0 | 0.34 | -0.51 | 0.32 | -0.03 | 9/17/2025 3:59:54 PM EST | |||
| 20.50 | 0.50 | 1.25 | 0.88 | % | 0.04 | 0 | 0 | 0.44 | -0.68 | 0.32 | -0.02 | 9/17/2025 3:59:54 PM EST | |||
| 21.00 | 0.95 | 1.35 | 1.15 | 1.49 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | -0.83 | 0.25 | -0.02 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 21.50 | 0.25 | 3.20 | 1.73 | % | 0.08 | 0 | 0 | 1.47 | -0.90 | 0.16 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 22.00 | 1.70 | 4.00 | 2.85 | 3.27 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.21 | -0.95 | 0.10 | -0.01 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 22.50 | 2.20 | 4.50 | 3.35 | % | 0.15 | 0 | 0 | 2.34 | -0.98 | 0.04 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 23.00 | 2.75 | 5.00 | 3.88 | % | 0.17 | 0 | 0 | 2.46 | -0.99 | 0.02 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 23.50 | 3.30 | 5.50 | 4.40 | % | 0.19 | 0 | 0 | 2.58 | -1.00 | 0.01 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 24.00 | 3.70 | 6.00 | 4.85 | % | 0.20 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 24.50 | 4.40 | 6.50 | 5.45 | % | 0.22 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 25.00 | 4.80 | 7.00 | 5.90 | % | 0.24 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 26.00 | 6.00 | 8.00 | 7.00 | % | 0.27 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 27.00 | 6.80 | 9.00 | 7.90 | % | 0.29 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 28.00 | 7.80 | 10.00 | 8.90 | % | 0.32 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 29.00 | 8.70 | 11.10 | 9.90 | % | 0.34 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 30.00 | 9.80 | 12.10 | 10.95 | % | 0.36 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 35.00 | 14.80 | 17.10 | 15.95 | % | 0.46 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST |