Options Chain for XP INC CL A (XP) - $21.07 as of 4/18/2024 11:02:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.60 | 7.75 | % | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 15.00 | 5.90 | 7.90 | 10.90 | 0.00 | 0.00% | 0 | 20 | 8.49 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 4/18/2024 4:00:00 PM EST |
| 16.00 | 4.95 | 5.80 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 17.00 | 2.83 | 4.15 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 18.00 | 1.67 | 3.50 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 18.50 | 1.87 | 4.00 | % | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 19.00 | 1.19 | 2.89 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 19.50 | 0.71 | 2.83 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 20.00 | 0.83 | 2.26 | % | 0 | 0 | 5.02 | 0.99 | 0.10 | -0.01 | 4/18/2024 4:00:00 PM EST | |||
| 20.50 | 0.34 | 1.83 | % | 0 | 0 | 0.73 | 0.87 | 0.44 | -0.05 | 4/18/2024 4:00:00 PM EST | |||
| 21.00 | 0.21 | 0.29 | % | 0 | 0 | 0.49 | 0.56 | 0.80 | -0.10 | 4/18/2024 4:00:00 PM EST | |||
| 21.50 | 0.02 | 0.07 | 0.26 | -0.24 | -48.00% | 15 | 152 | 0.41 | 0.17 | 0.54 | -0.05 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 22.00 | 0.00 | 0.09 | 0.07 | -0.05 | -41.67% | 1 | 149 | 0.88 | 0.02 | 0.10 | -0.01 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.01 | 0.00 | 4/16/2024 | 4/18/2024 4:00:00 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 43 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:00 PM EST |
| 23.50 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 1,012 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:00 PM EST |
| 24.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 131 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:00 PM EST |
| 24.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 148 | 3.57 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,372 | 2.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:00 PM EST |
| 25.50 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 687 | 4.09 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:00 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 7,418 | 2.35 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:00 PM EST |
| 26.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 9 | 187 | 2.51 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 27.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 7,252 | 4.78 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:00 PM EST |
| 27.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1,896 | 4.99 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:00 PM EST |
| 28.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 1 | 5.20 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/18/2024 4:00:00 PM EST |
| 28.50 | 0.00 | 0.50 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 1,104 | 5.60 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 4:00:00 PM EST |
| 29.50 | 0.00 | 0.50 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 14 | 5.96 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 4:00:00 PM EST |
| 30.50 | 0.00 | 0.50 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 4 | 3.87 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:00 PM EST |
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:00 PM EST |
| 19.50 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.16 | -0.01 | 0.10 | -0.01 | 3/26/2024 | 4/18/2024 4:00:00 PM EST |
| 20.50 | 0.03 | 0.45 | % | 0 | 0 | 0.51 | -0.13 | 0.44 | -0.05 | 4/18/2024 4:00:00 PM EST | |||
| 21.00 | 0.05 | 0.28 | 0.05 | -0.04 | -44.45% | 10 | 2,326 | 0.44 | -0.44 | 0.80 | -0.10 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 21.50 | 0.34 | 0.62 | 0.23 | 0.00 | 0.00% | 0 | 39 | 1.36 | -0.83 | 0.54 | -0.05 | 4/17/2024 | 4/18/2024 4:00:00 PM EST |
| 22.00 | 0.31 | 1.51 | 0.41 | 0.00 | 0.00% | 0 | 224 | 0.99 | -0.98 | 0.10 | -0.01 | 4/17/2024 | 4/18/2024 4:00:00 PM EST |
| 22.50 | 0.91 | 2.96 | 0.90 | 0.00 | 0.00% | 0 | 37 | 4.44 | -1.00 | 0.01 | 0.00 | 4/16/2024 | 4/18/2024 4:00:00 PM EST |
| 23.00 | 1.29 | 2.37 | 1.18 | 0.00 | 0.00% | 0 | 192 | 3.88 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:00 PM EST |
| 23.50 | 1.62 | 2.86 | 0.78 | 0.00 | 0.00% | 0 | 3 | 3.39 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:00 PM EST |
| 24.00 | 1.57 | 3.25 | 2.22 | 0.00 | 0.00% | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:00 PM EST |
| 24.50 | 2.47 | 4.55 | 2.66 | 0.00 | 0.00% | 0 | 9 | 6.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:00 PM EST |
| 25.00 | 2.29 | 4.50 | 2.10 | 0.00 | 0.00% | 0 | 71 | 3.96 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:00 PM EST |
| 25.50 | 2.50 | 5.40 | 1.41 | 0.00 | 0.00% | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:00 PM EST |
| 26.00 | 4.70 | 5.05 | 3.05 | 0.00 | 0.00% | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:00 PM EST |
| 26.50 | 4.25 | 6.30 | 2.47 | 0.00 | 0.00% | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 4:00:00 PM EST |
| 27.00 | 4.55 | 7.80 | 2.76 | 0.00 | 0.00% | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:00 PM EST |
| 27.50 | 6.15 | 7.70 | 2.99 | 0.00 | 0.00% | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:00 PM EST |
| 28.00 | 6.70 | 8.00 | 4.35 | 0.00 | 0.00% | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:00 PM EST |
| 28.50 | 6.65 | 8.75 | 4.85 | 0.00 | 0.00% | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:00 PM EST |
| 29.00 | 6.00 | 9.70 | 5.35 | 0.00 | 0.00% | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:00 PM EST |
| 29.50 | 8.30 | 9.15 | 6.00 | 0.00 | 0.00% | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:00 PM EST |
| 30.00 | 8.70 | 9.05 | 6.35 | 0.00 | 0.00% | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:00 PM EST |
| 30.50 | 8.75 | 9.60 | 6.85 | 0.00 | 0.00% | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:00 PM EST |
| 31.00 | 7.80 | 11.50 | 7.35 | 0.00 | 0.00% | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:00 PM EST |
| 32.00 | 10.65 | 11.05 | % | 0 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 33.00 | 10.15 | 12.05 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 34.00 | 12.35 | 13.65 | % | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 35.00 | 13.55 | 15.40 | 11.05 | 0.00 | 0.00% | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 4:00:00 PM EST |
| 36.00 | 13.30 | 16.45 | 12.20 | 0.00 | 0.00% | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 4:00:00 PM EST |
| 37.00 | 14.40 | 17.50 | % | 0 | 0 | 9.73 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST |