Options Chain for XP INC CL A (XP) - $19.00 as of 5/30/2025 6:09:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.10 | 16.30 | 14.66 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 7.00 | 11.30 | 14.30 | 12.69 | 0.00 | 0.00% | 0 | 10 | 5.98 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 8.00 | 10.60 | 13.30 | 11.46 | 0.00 | 0.00% | 0 | 20 | 7.18 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 9.00 | 9.40 | 12.30 | 10.49 | 0.00 | 0.00% | 0 | 20 | 6.38 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 9.50 | 8.70 | 11.60 | 10.28 | 0.00 | 0.00% | 0 | 14 | 5.37 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 10.00 | 8.90 | 11.30 | 9.80 | 0.00 | 0.00% | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 10.50 | 8.20 | 10.80 | 9.01 | 0.00 | 0.00% | 0 | 15 | 4.77 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 11.00 | 7.70 | 10.30 | 8.54 | 0.00 | 0.00% | 0 | 22 | 5.06 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 11.50 | 7.60 | 9.80 | 7.94 | 0.00 | 0.00% | 0 | 7 | 4.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 12.00 | 7.00 | 9.30 | 7.47 | 0.00 | 0.00% | 0 | 14 | 4.48 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 12.50 | 6.20 | 8.60 | 7.51 | 0.00 | 0.00% | 0 | 8 | 4.22 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 13.00 | 5.70 | 8.30 | 7.04 | 0.00 | 0.00% | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 13.50 | 5.30 | 7.80 | 6.33 | 0.00 | 0.00% | 0 | 11 | 3.71 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 14.00 | 4.30 | 7.30 | 5.86 | 0.00 | 0.00% | 0 | 19 | 3.47 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 14.50 | 3.60 | 6.80 | 2.75 | 0.00 | 0.00% | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 15.00 | 3.20 | 6.30 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 15.50 | 2.90 | 5.80 | 2.53 | 0.00 | 0.00% | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 2.40 | 5.30 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 16.50 | 2.55 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 1.40 | 4.30 | % | 0 | 0 | 2.13 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 17.50 | 0.50 | 3.90 | 1.36 | 0.00 | 0.00% | 0 | 8 | 1.91 | 0.99 | 0.04 | 0.00 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 3.20 | % | 0 | 0 | 1.75 | 0.95 | 0.13 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 18.50 | 0.90 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.85 | 0.27 | -0.02 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 0.55 | 0.65 | 0.55 | 0.00 | 0.00% | 1 | 22 | 0.33 | 0.70 | 0.42 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.50 | 0.25 | 0.35 | 0.22 | -0.23 | -51.12% | 72 | 107 | 0.31 | 0.47 | 0.48 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 37 | 0.31 | 0.25 | 0.37 | -0.02 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.10 | 0.20 | -0.01 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.03 | 0.08 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 2.05 | % | 0 | 0 | 0.53 | 0.01 | 0.02 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.50 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 23.50 | 0.00 | 1.50 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 24.50 | 0.00 | 2.15 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 1.50 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.50 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 1.50 | % | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 1.50 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.50 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 10.50 | 0.00 | 1.50 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 11.50 | 0.00 | 2.15 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 2.15 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 1.50 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 13.50 | 0.00 | 1.50 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 14.50 | 0.00 | 1.50 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.10 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 15.50 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 5 | 2.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 10 | 2.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.01 | 0.00 | 5/15/2025 | 5/30/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.25 | -0.01 | 0.04 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 1.15 | 0.12 | 0.00 | 0.00% | 0 | 52 | 0.50 | -0.05 | 0.13 | -0.01 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.15 | 0.27 | -0.02 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 0.15 | 0.25 | 0.22 | -0.24 | -52.18% | 1 | 2 | 0.35 | -0.30 | 0.42 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.50 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.39 | -0.53 | 0.48 | -0.03 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 2.90 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.75 | 0.37 | -0.02 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 20.50 | 0.10 | 3.30 | % | 0 | 0 | 1.56 | -0.90 | 0.20 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 21.00 | 0.65 | 3.90 | % | 0 | 0 | 1.67 | -0.97 | 0.08 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 21.50 | 1.00 | 4.40 | % | 0 | 0 | 2.02 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 22.00 | 1.70 | 4.90 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 22.50 | 2.05 | 5.40 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 23.00 | 2.75 | 5.90 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 23.50 | 3.20 | 6.40 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 24.00 | 4.10 | 6.90 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 24.50 | 4.90 | 7.40 | 4.67 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 5.10 | 7.90 | 5.14 | 0.00 | 0.00% | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 26.00 | 5.90 | 8.90 | 7.09 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 27.00 | 7.30 | 9.80 | 7.93 | 0.00 | 0.00% | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 28.00 | 7.90 | 10.80 | 9.01 | 0.00 | 0.00% | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 10.00 | 12.80 | 10.75 | 0.00 | 0.00% | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 15.40 | 17.80 | 15.72 | 0.00 | 0.00% | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |