Options Chain for XP INC CL A (XP) - $18.87 as of 9/12/2025 9:37:43 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 | 13.80 | 14.00 | 13.90 | 12.61 | 0.00 | 0.00% | 2.78 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:00 PM EST |
| 6.00 | 12.60 | 14.50 | 13.55 | % | 2.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 7.00 | 11.60 | 13.80 | 12.70 | % | 1.81 | 0 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 8.00 | 10.70 | 12.70 | 11.70 | % | 1.46 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 9.00 | 9.80 | 10.00 | 9.90 | % | 1.10 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 10.00 | 8.70 | 11.00 | 9.85 | % | 0.98 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 11.00 | 7.60 | 10.00 | 8.80 | 6.44 | 0.00 | 0.00% | 0.80 | 0 | 2 | 6.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:00 PM EST |
| 11.50 | 7.30 | 7.50 | 7.40 | % | 0.64 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 12.00 | 6.60 | 9.00 | 7.80 | 7.70 | 0.00 | 0.00% | 0.65 | 0 | 1 | 5.79 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 9/12/2025 4:00:00 PM EST |
| 12.50 | 6.10 | 8.50 | 7.30 | % | 0.58 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 13.00 | 5.80 | 6.00 | 5.90 | 4.71 | 0.00 | 0.00% | 0.45 | 0 | 15 | 5.16 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:00 PM EST |
| 13.50 | 5.20 | 7.50 | 6.35 | % | 0.47 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 14.00 | 4.70 | 7.00 | 5.85 | 3.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:00 PM EST |
| 14.50 | 4.10 | 6.50 | 5.30 | % | 0.37 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 15.00 | 3.60 | 6.00 | 4.80 | 2.97 | 0.00 | 0.00% | 0.32 | 0 | 5 | 4.01 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:00 PM EST |
| 15.50 | 3.10 | 5.00 | 4.05 | % | 0.26 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 16.00 | 2.70 | 4.20 | 3.45 | 2.55 | +0.80 | +45.72% | 0.22 | 1 | 43 | 2.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 16.50 | 2.35 | 2.50 | 2.43 | 1.46 | 0.00 | 0.00% | 0.15 | 0 | 315 | 2.45 | 1.00 | 0.01 | 0.00 | 9/3/2025 | 9/12/2025 4:00:00 PM EST |
| 17.00 | 1.85 | 2.00 | 1.93 | 1.98 | 0.00 | 0.00% | 0.11 | 0 | 1,113 | 2.11 | 0.98 | 0.04 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 17.50 | 1.35 | 1.50 | 1.43 | 1.15 | -0.20 | -14.82% | 0.08 | 2 | 1,058 | 1.93 | 0.94 | 0.11 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 18.00 | 0.80 | 1.15 | 0.98 | 0.90 | -0.26 | -22.42% | 0.05 | 2 | 18,108 | 0.66 | 0.85 | 0.24 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 18.50 | 0.50 | 0.65 | 0.58 | 0.69 | +0.04 | +6.16% | 0.03 | 2 | 178 | 0.33 | 0.68 | 0.39 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 19.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.15 | -33.34% | 0.02 | 17 | 665 | 0.31 | 0.46 | 0.46 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 19.50 | 0.05 | 0.15 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.30 | 0.25 | 0.39 | -0.02 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.41 | 0.11 | 0.24 | -0.01 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.11 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.63 | 0.01 | 0.04 | 0.00 | 8/20/2025 | 9/12/2025 4:00:00 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,743 | 0.91 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,002 | 0.99 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:00 PM EST |
| 23.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 1.40 | 0.70 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 18,328 | 3.70 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9,335 | 1.33 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 616 | 1.04 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.91 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 9/12/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.76 | -0.02 | 0.04 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.62 | -0.06 | 0.11 | -0.01 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.11 | -50.00% | 0.01 | 3 | 1,650 | 0.47 | -0.15 | 0.24 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 18.50 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.35 | -0.32 | 0.39 | -0.02 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 19.00 | 0.35 | 0.50 | 0.43 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 338 | 0.35 | -0.54 | 0.46 | -0.03 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 19.50 | 0.40 | 0.90 | 0.65 | % | 0.03 | 0 | 0 | 2.38 | -0.75 | 0.39 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.30 | 0.65 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 250 | 2.28 | -0.89 | 0.24 | -0.01 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 20.50 | 1.25 | 3.70 | 2.48 | % | 0.12 | 0 | 0 | 2.64 | -0.96 | 0.11 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 21.00 | 1.85 | 4.20 | 3.03 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 69 | 2.80 | -0.99 | 0.04 | 0.00 | 7/3/2025 | 9/12/2025 4:00:00 PM EST |
| 21.50 | 2.30 | 4.70 | 3.50 | % | 0.16 | 0 | 0 | 2.95 | -1.00 | 0.01 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 22.00 | 2.75 | 5.20 | 3.98 | 2.90 | 0.00 | 0.00% | 0.18 | 0 | 16 | 3.09 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 4:00:00 PM EST |
| 22.50 | 3.50 | 5.70 | 4.60 | % | 0.20 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 23.00 | 3.80 | 6.20 | 5.00 | % | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 23.50 | 4.40 | 6.70 | 5.55 | % | 0.24 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 24.00 | 5.00 | 7.20 | 6.10 | % | 0.25 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 24.50 | 5.50 | 7.70 | 6.60 | % | 0.27 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 25.00 | 6.00 | 8.20 | 7.10 | % | 0.28 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 26.00 | 7.00 | 9.20 | 8.10 | % | 0.31 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 27.00 | 7.80 | 10.00 | 8.90 | % | 0.33 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 28.00 | 9.00 | 11.20 | 10.10 | % | 0.36 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 29.00 | 10.00 | 12.00 | 11.00 | % | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 30.00 | 10.80 | 13.00 | 11.90 | % | 0.40 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 31.00 | 12.00 | 14.20 | 13.10 | % | 0.42 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 32.00 | 13.00 | 15.00 | 14.00 | % | 0.44 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 33.00 | 14.00 | 16.20 | 15.10 | % | 0.46 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 34.00 | 15.00 | 16.90 | 15.95 | % | 0.47 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 35.00 | 15.80 | 17.70 | 16.75 | % | 0.48 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST |