Options Chain for XP INC CL A (XP) - $15.67 as of 11/20/2024 8:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.45 | 12.60 | 11.41 | -0.43 | -3.64% | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 7.00 | 8.35 | 10.50 | 8.80 | -0.95 | -9.75% | 8 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 7.50 | 7.85 | 10.10 | 8.29 | -0.91 | -9.90% | 5 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 8.00 | 7.45 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.00 | 6.35 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.00 | 5.30 | 7.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 11.00 | 4.45 | 6.60 | % | 0 | 0 | 9.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 12.00 | 3.45 | 5.60 | % | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 12.50 | 2.88 | 5.10 | % | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 13.00 | 2.20 | 4.40 | % | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 14.00 | 1.32 | 3.65 | 2.70 | 0.00 | 0.00% | 0 | 2 | 6.13 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 14.50 | 0.82 | 2.43 | % | 0 | 0 | 4.86 | 0.99 | 0.05 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.85 | 0.75 | -1.06 | -58.57% | 3 | 3 | 2.24 | 0.91 | 0.26 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 15.50 | 0.00 | 0.35 | 0.30 | -1.04 | -77.62% | 5 | 6 | 1.05 | 0.70 | 0.60 | -0.09 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 16.00 | 0.01 | 0.11 | 0.11 | -0.86 | -88.66% | 77 | 10 | 0.32 | 0.35 | 0.72 | -0.07 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 16.50 | 0.00 | 0.04 | 0.04 | -0.66 | -94.29% | 21 | 29 | 0.71 | 0.10 | 0.34 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | -0.55 | -98.22% | 19 | 1,122 | 0.55 | 0.01 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 0.49 | 0.03 | -0.23 | -88.47% | 8 | 1,018 | 2.33 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 18.00 | 0.00 | 0.05 | 0.01 | -0.14 | -93.34% | 10 | 96 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 18.50 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 43 | 3.18 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 19.00 | 0.00 | 0.22 | 0.01 | -0.06 | -85.72% | 7 | 1,881 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 19.50 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 120 | 3.94 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 21 | 3.03 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 20.50 | 0.00 | 0.70 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 36.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:51 PM EST |
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 6.32 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 22 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.02 | -0.01 | -33.34% | 10 | 146 | 3.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 14.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 161 | 1.13 | -0.01 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | -0.07 | -63.64% | 89 | 35 | 0.64 | -0.09 | 0.26 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 15.50 | 0.08 | 0.16 | 0.13 | -0.05 | -27.78% | 174 | 1,524 | 0.56 | -0.30 | 0.60 | -0.09 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 16.00 | 0.27 | 0.47 | 0.45 | +0.14 | +45.17% | 52 | 79 | 0.67 | -0.65 | 0.72 | -0.07 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 16.50 | 0.58 | 0.92 | 0.83 | +0.44 | +112.83% | 9 | 4,025 | 1.46 | -0.90 | 0.34 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 17.00 | 1.25 | 2.13 | 1.17 | +0.39 | +50.00% | 112 | 171 | 4.36 | -0.99 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 17.50 | 1.45 | 3.00 | % | 0 | 0 | 5.92 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 18.00 | 1.29 | 4.00 | 1.39 | 0.00 | 0.00% | 0 | 1 | 5.61 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 18.50 | 2.31 | 4.80 | 2.90 | +0.98 | +51.05% | 1 | 2 | 6.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 19.00 | 2.54 | 5.25 | 2.50 | 0.00 | 0.00% | 0 | 2 | 6.78 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 19.50 | 3.60 | 5.80 | % | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.00 | 4.10 | 6.30 | % | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.50 | 4.75 | 6.80 | % | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 21.00 | 5.10 | 7.30 | % | 0 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 21.50 | 5.55 | 7.80 | % | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.00 | 6.00 | 8.30 | % | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.50 | 6.45 | 8.80 | % | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 23.00 | 7.05 | 9.10 | % | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 24.00 | 8.20 | 10.30 | % | 0 | 0 | 9.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 9.05 | 11.30 | % | 0 | 0 | 9.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 26.00 | 10.15 | 12.30 | % | 0 | 0 | 9.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 27.00 | 11.10 | 13.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 28.00 | 12.10 | 14.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 29.00 | 13.25 | 15.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 30.00 | 13.95 | 16.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 31.00 | 15.05 | 17.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 32.00 | 16.25 | 18.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 33.00 | 16.95 | 19.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 34.00 | 18.05 | 20.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 35.00 | 19.15 | 21.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 36.00 | 20.05 | 22.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |