Options Chain for XP INC CL A (XP) - $17.75 as of 12/12/2025 1:15:46 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 | 11.80 | 14.40 | 13.10 | 12.80 | 0.00 | 0.00% | 2.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:01 PM EST |
| 8.00 | 9.00 | 11.40 | 10.20 | % | 1.27 | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 9.00 | 6.50 | 10.30 | 8.40 | 11.00 | 0.00 | 0.00% | 0.93 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 4:00:01 PM EST |
| 10.00 | 7.00 | 9.30 | 8.15 | % | 0.82 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 11.00 | 6.00 | 8.40 | 7.20 | % | 0.65 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 12.00 | 3.60 | 7.50 | 5.55 | % | 0.46 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 13.00 | 4.00 | 6.30 | 5.15 | 4.28 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.33 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 4:00:01 PM EST |
| 13.50 | 2.75 | 6.00 | 4.38 | % | 0.32 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 14.00 | 2.25 | 5.50 | 3.88 | % | 0.28 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 14.50 | 2.60 | 4.80 | 3.70 | % | 0.26 | 0 | 0 | 3.47 | 1.00 | 0.01 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 15.00 | 1.30 | 3.80 | 2.55 | 4.66 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.19 | 0.99 | 0.03 | -0.01 | 11/11/2025 | 12/12/2025 4:00:01 PM EST |
| 15.50 | 0.80 | 3.60 | 2.20 | % | 0.14 | 0 | 0 | 3.16 | 0.96 | 0.06 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 16.00 | 0.35 | 3.50 | 1.93 | 1.46 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.88 | 0.91 | 0.13 | -0.02 | 11/21/2025 | 12/12/2025 4:00:01 PM EST |
| 16.50 | 0.05 | 2.20 | 1.13 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.72 | 0.81 | 0.21 | -0.03 | 12/5/2025 | 12/12/2025 4:00:01 PM EST |
| 17.00 | 0.65 | 1.00 | 0.83 | 1.10 | +0.05 | +4.77% | 0.05 | 5 | 331 | 0.54 | 0.68 | 0.30 | -0.03 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.40 | -0.35 | -46.67% | 0.01 | 8 | 109 | 0.41 | 0.51 | 0.35 | -0.03 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.21 | -51.22% | 0.01 | 500 | 1,521 | 0.44 | 0.34 | 0.34 | -0.03 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 18.50 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.42 | 0.20 | 0.26 | -0.02 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 12 | 7,501 | 0.50 | 0.11 | 0.17 | -0.02 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.65 | 0.05 | 0.10 | -0.01 | 12/10/2025 | 12/12/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 14,610 | 0.75 | 0.02 | 0.05 | 0.00 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 672 | 0.85 | 0.01 | 0.02 | 0.00 | 11/28/2025 | 12/12/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 685 | 0.95 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/12/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,252 | 1.35 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 5,128 | 2.36 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 366 | 2.75 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.92 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 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 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 1.90 | 0.95 | % | 0.11 | 0 | 0 | 7.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.01 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.90 | -0.01 | 0.03 | -0.01 | 12/4/2025 | 12/12/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | -0.04 | 0.06 | -0.01 | 12/9/2025 | 12/12/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19,867 | 0.71 | -0.09 | 0.13 | -0.02 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 16.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | -0.19 | 0.21 | -0.03 | 12/9/2025 | 12/12/2025 4:00:01 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.20 | +0.05 | +33.34% | 0.01 | 4 | 18,016 | 0.48 | -0.32 | 0.30 | -0.03 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 17.50 | 0.35 | 0.50 | 0.43 | 0.40 | +0.07 | +21.22% | 0.02 | 41 | 117 | 0.44 | -0.49 | 0.35 | -0.03 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 18.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.35 | +87.50% | 0.04 | 4,272 | 5,171 | 0.44 | -0.66 | 0.34 | -0.03 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 18.50 | 0.10 | 2.15 | 1.13 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 31 | 1.65 | -0.80 | 0.26 | -0.02 | 12/8/2025 | 12/12/2025 4:00:01 PM EST |
| 19.00 | 0.50 | 2.05 | 1.28 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 7,132 | 1.18 | -0.89 | 0.17 | -0.02 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 19.50 | 0.70 | 3.40 | 2.05 | 2.13 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.26 | -0.95 | 0.10 | -0.01 | 12/9/2025 | 12/12/2025 4:00:01 PM EST |
| 20.00 | 1.40 | 3.80 | 2.60 | 2.32 | 0.00 | 0.00% | 0.13 | 0 | 51 | 2.52 | -0.98 | 0.05 | 0.00 | 12/10/2025 | 12/12/2025 4:00:01 PM EST |
| 20.50 | 2.15 | 4.50 | 3.33 | 2.25 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.19 | -0.99 | 0.02 | 0.00 | 12/5/2025 | 12/12/2025 4:00:01 PM EST |
| 21.00 | 2.40 | 4.90 | 3.65 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 16 | 2.71 | -1.00 | 0.01 | 0.00 | 9/30/2025 | 12/12/2025 4:00:01 PM EST |
| 21.50 | 2.70 | 5.60 | 4.15 | % | 0.19 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 22.00 | 3.20 | 6.10 | 4.65 | 2.65 | 0.00 | 0.00% | 0.21 | 0 | 10 | 3.18 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 4:00:01 PM EST |
| 22.50 | 3.70 | 6.60 | 5.15 | % | 0.23 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 23.00 | 4.20 | 7.10 | 5.65 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/12/2025 4:00:01 PM EST |
| 24.00 | 5.00 | 8.50 | 6.75 | % | 0.28 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 25.00 | 6.00 | 9.50 | 7.75 | % | 0.31 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 26.00 | 7.20 | 10.10 | 8.65 | % | 0.33 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 27.00 | 8.20 | 11.10 | 9.65 | % | 0.36 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 28.00 | 9.00 | 12.50 | 10.75 | 8.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/12/2025 4:00:01 PM EST |
| 29.00 | 10.10 | 13.50 | 11.80 | % | 0.41 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 30.00 | 10.80 | 14.00 | 12.40 | % | 0.41 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 35.00 | 15.50 | 19.50 | 17.50 | 15.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/12/2025 4:00:01 PM EST |