Options Chain for XP INC CL A (XP) - $14.80 as of 3/31/2025 2:57:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.45 | 11.80 | 9.75 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:58 PM EST |
| 5.00 | 7.65 | 10.85 | 9.29 | % | 1 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 6.00 | 6.55 | 9.90 | 8.32 | % | 4 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 6.50 | 6.10 | 9.35 | 7.41 | % | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 7.00 | 5.55 | 8.90 | 7.29 | % | 2 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 7.50 | 4.95 | 8.40 | 7.20 | 0.00 | 0.00% | 0 | 3 | 8.74 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 8.00 | 4.45 | 7.90 | 6.19 | % | 1 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 8.50 | 5.05 | 7.40 | 5.41 | % | 1 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 9.00 | 3.55 | 6.80 | 5.32 | % | 2 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 9.50 | 2.99 | 6.40 | 4.91 | % | 1 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 10.00 | 2.82 | 5.95 | 4.32 | % | 2 | 0 | 3.93 | 1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 10.50 | 1.80 | 4.55 | 4.20 | -0.10 | -2.33% | 1 | 5 | 5.26 | 0.98 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 11.00 | 1.84 | 3.05 | 3.28 | % | 1 | 0 | 4.69 | 0.97 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 11.50 | 1.21 | 2.81 | 3.20 | 0.00 | 0.00% | 0 | 10 | 4.45 | 0.95 | 0.06 | -0.02 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 12.00 | 0.54 | 3.95 | % | 0 | 0 | 4.00 | 0.89 | 0.10 | -0.05 | 3/31/2025 2:58:58 PM EST | |||
| 12.50 | 0.70 | 3.45 | % | 0 | 0 | 3.59 | 0.89 | 0.14 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 13.00 | 0.20 | 2.82 | % | 0 | 0 | 3.24 | 0.75 | 0.19 | -0.07 | 3/31/2025 2:58:58 PM EST | |||
| 13.50 | 0.00 | 1.45 | % | 0 | 0 | 1.18 | 0.68 | 0.29 | -0.06 | 3/31/2025 2:58:58 PM EST | |||
| 14.00 | 0.00 | 1.04 | 0.36 | % | 1 | 0 | 0.60 | 0.52 | 0.40 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 14.50 | 0.10 | 0.26 | 0.26 | -0.04 | -13.34% | 4 | 31 | 0.81 | 0.34 | 0.35 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 15.00 | 0.00 | 0.19 | 0.09 | -0.27 | -75.00% | 363 | 561 | 0.82 | 0.22 | 0.25 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 15.50 | 0.00 | 0.05 | 0.09 | -0.12 | -57.15% | 47 | 158 | 0.74 | 0.16 | 0.18 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 16.00 | 0.00 | 0.24 | 0.01 | -0.06 | -85.72% | 178 | 2,595 | 0.81 | 0.12 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 16.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.04 | 0.06 | -0.01 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 89 | 1.14 | 0.03 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 17.50 | 0.00 | 0.39 | % | 0 | 0 | 2.37 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 18.00 | 0.00 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:58 PM EST |
| 18.50 | 0.00 | 1.25 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 19.00 | 0.00 | 1.73 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 20.00 | 0.00 | 1.43 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 20.50 | 0.00 | 0.68 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 21.00 | 0.00 | 0.83 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 21.50 | 0.00 | 1.43 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 22.00 | 0.00 | 0.63 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 23.50 | 0.00 | 0.63 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 24.50 | 0.00 | 1.12 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 0.00 | 0.63 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 26.50 | 0.00 | 0.95 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.38 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 6.00 | 0.00 | 0.38 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 6.50 | 0.00 | 0.38 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 7.50 | 0.00 | 0.38 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 8.50 | 0.00 | 0.38 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 9.00 | 0.00 | 0.58 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 9.50 | 0.00 | 0.33 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 10.00 | 0.00 | 0.38 | 0.16 | 0.00 | 0.00% | 0 | 1 | 3.35 | 0.00 | 0.01 | 0.00 | 2/14/2025 | 3/31/2025 2:58:58 PM EST |
| 10.50 | 0.00 | 0.53 | % | 0 | 0 | 2.13 | -0.02 | 0.02 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 11.00 | 0.00 | 0.66 | % | 0 | 0 | 1.91 | -0.03 | 0.04 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 11.50 | 0.00 | 0.54 | % | 0 | 0 | 1.64 | -0.05 | 0.06 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 64 | 1.03 | -0.11 | 0.10 | -0.05 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 12.50 | 0.00 | 0.81 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.76 | -0.11 | 0.14 | -0.03 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 13.00 | 0.00 | 0.53 | 0.11 | +0.06 | +120.00% | 1 | 23 | 0.77 | -0.25 | 0.19 | -0.07 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 13.50 | 0.00 | 0.50 | 0.26 | +0.18 | +225.00% | 96 | 1,435 | 0.77 | -0.32 | 0.29 | -0.06 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 14.00 | 0.00 | 0.87 | 0.42 | +0.26 | +162.50% | 9 | 408 | 0.72 | -0.48 | 0.40 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 14.50 | 0.42 | 1.50 | 0.84 | +0.54 | +180.00% | 99 | 419 | 0.90 | -0.66 | 0.35 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 15.00 | 0.76 | 3.25 | 0.68 | 0.00 | 0.00% | 0 | 65 | 1.39 | -0.78 | 0.25 | -0.04 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 15.50 | 0.80 | 2.65 | % | 0 | 0 | 1.55 | -0.84 | 0.18 | -0.04 | 3/31/2025 2:58:58 PM EST | |||
| 16.00 | 1.09 | 4.15 | % | 0 | 0 | 1.58 | -0.88 | 0.13 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 16.50 | 2.00 | 4.60 | % | 0 | 0 | 2.17 | -0.96 | 0.06 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 17.00 | 2.20 | 5.10 | 2.12 | 0.00 | 0.00% | 0 | 50 | 2.98 | -0.97 | 0.05 | -0.01 | 2/20/2025 | 3/31/2025 2:58:58 PM EST |
| 17.50 | 2.88 | 5.60 | % | 0 | 0 | 3.92 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 18.00 | 3.70 | 6.10 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 18.50 | 4.65 | 6.60 | 3.41 | 0.00 | 0.00% | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 19.00 | 4.20 | 7.10 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 19.50 | 4.75 | 7.60 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 20.00 | 4.90 | 8.10 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 20.50 | 5.60 | 8.60 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 21.00 | 6.10 | 9.10 | 6.45 | 0.00 | 0.00% | 0 | 2 | 5.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 21.50 | 6.45 | 9.60 | % | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 22.00 | 7.15 | 10.10 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 22.50 | 7.45 | 10.60 | 8.02 | 0.00 | 0.00% | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 23.00 | 9.00 | 11.10 | % | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 23.50 | 8.65 | 11.60 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 24.00 | 8.95 | 12.10 | % | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 24.50 | 9.45 | 12.60 | % | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 10.20 | 13.10 | % | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.50 | 10.50 | 13.60 | % | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 26.00 | 10.90 | 14.10 | % | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 26.50 | 12.50 | 14.60 | % | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 27.00 | 11.75 | 15.10 | % | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |