Options Chain for XP INC CL A (XP) - $20.56 as of 5/1/2024 9:06:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.20 | 11.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 12.00 | 8.25 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 13.00 | 7.15 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 14.00 | 6.40 | 8.70 | % | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 14.50 | 5.70 | 8.10 | 6.10 | 0.00 | 0.00% | 0 | 9 | 9.03 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 15.00 | 5.15 | 7.55 | 5.60 | 0.00 | 0.00% | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:55 PM EST |
| 15.50 | 3.50 | 7.20 | % | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 16.00 | 3.50 | 6.60 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 16.50 | 3.85 | 6.15 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 17.00 | 2.20 | 5.40 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 17.50 | 1.96 | 5.20 | % | 0 | 0 | 6.23 | 1.00 | 0.01 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 18.00 | 1.85 | 4.65 | % | 0 | 0 | 5.89 | 0.99 | 0.03 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 18.50 | 1.23 | 4.00 | % | 0 | 0 | 3.01 | 0.96 | 0.07 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 19.00 | 1.18 | 3.70 | 2.01 | +0.36 | +21.82% | 5 | 5 | 5.02 | 0.90 | 0.13 | -0.05 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 19.50 | 0.92 | 1.78 | 1.82 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.78 | 0.20 | -0.10 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 20.00 | 0.60 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 77 | 0.71 | 0.67 | 0.26 | -0.12 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 20.50 | 0.25 | 0.39 | 0.24 | -0.30 | -55.56% | 4 | 37 | 0.49 | 0.53 | 0.32 | -0.12 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 21.00 | 0.06 | 0.14 | 0.37 | 0.00 | 0.00% | 0 | 1,158 | 0.45 | 0.36 | 0.32 | -0.11 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 21.50 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 2 | 266 | 0.83 | 0.23 | 0.26 | -0.09 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 22.00 | 0.00 | 0.37 | 0.02 | 0.00 | 0.00% | 0 | 584 | 1.43 | 0.13 | 0.18 | -0.07 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.29 | 0.06 | 0.11 | -0.04 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 23.00 | 0.00 | 0.32 | 2.30 | 0.00 | 0.00% | 0 | 10 | 1.76 | 0.03 | 0.06 | -0.02 | 4/3/2024 | 5/1/2024 3:59:55 PM EST |
| 23.50 | 0.00 | 0.15 | % | 0 | 0 | 1.52 | 0.01 | 0.03 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.10 | 1.84 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.01 | 0.00 | 4/5/2024 | 5/1/2024 3:59:55 PM EST |
| 24.50 | 0.00 | 1.27 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 26 | 2.44 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:55 PM EST |
| 25.50 | 0.00 | 1.27 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 26.00 | 0.00 | 1.27 | 1.18 | 0.00 | 0.00% | 0 | 12 | 4.81 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/1/2024 3:59:55 PM EST |
| 26.50 | 0.00 | 1.27 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.27 | 0.61 | 0.00 | 0.00% | 0 | 14 | 5.17 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 3:59:55 PM EST |
| 27.50 | 0.00 | 1.27 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 28.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 5 | 5.50 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 3:59:55 PM EST |
| 28.50 | 0.00 | 1.27 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 29.00 | 0.00 | 1.27 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 29.50 | 0.00 | 1.27 | % | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 31.00 | 0.00 | 1.27 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.27 | % | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.27 | % | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 34.00 | 0.00 | 1.27 | % | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.28 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 1.28 | % | 0 | 0 | 9.26 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.28 | % | 0 | 0 | 8.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.27 | % | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 14.50 | 0.00 | 1.27 | % | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.27 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 15.50 | 0.00 | 1.27 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.68 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 3:59:55 PM EST |
| 16.50 | 0.00 | 1.27 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.89 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 3:59:55 PM EST |
| 17.50 | 0.00 | 1.27 | % | 0 | 0 | 4.51 | 0.00 | 0.01 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.27 | % | 0 | 0 | 4.13 | -0.01 | 0.03 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 18.50 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 10 | 3.76 | -0.04 | 0.07 | -0.02 | 4/24/2024 | 5/1/2024 3:59:55 PM EST |
| 19.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 5,001 | 3.37 | -0.10 | 0.13 | -0.05 | 4/25/2024 | 5/1/2024 3:59:55 PM EST |
| 19.50 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.51 | -0.22 | 0.20 | -0.10 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 20.00 | 0.04 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 110 | 0.44 | -0.33 | 0.26 | -0.12 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 20.50 | 0.19 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 87 | 0.43 | -0.47 | 0.32 | -0.12 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 21.00 | 0.46 | 0.62 | 0.42 | +0.20 | +90.91% | 17 | 1,201 | 1.17 | -0.64 | 0.32 | -0.11 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 21.50 | 0.01 | 2.92 | 0.80 | 0.00 | 0.00% | 0 | 336 | 3.78 | -0.77 | 0.26 | -0.09 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 22.00 | 0.98 | 3.25 | 0.89 | 0.00 | 0.00% | 0 | 64 | 3.89 | -0.87 | 0.18 | -0.07 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 22.50 | 1.40 | 3.70 | 1.39 | 0.00 | 0.00% | 0 | 289 | 4.17 | -0.94 | 0.11 | -0.04 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 23.00 | 1.57 | 4.20 | 2.68 | +0.14 | +5.52% | 1 | 16 | 4.44 | -0.97 | 0.06 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 23.50 | 1.30 | 4.70 | % | 0 | 0 | 4.69 | -0.99 | 0.03 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 24.00 | 2.52 | 5.50 | 5.20 | +2.85 | +121.28% | 1 | 1 | 4.93 | -1.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 24.50 | 2.40 | 6.00 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 25.00 | 2.99 | 6.50 | 6.20 | +5.12 | +474.08% | 1 | 3 | 5.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 25.50 | 3.90 | 7.00 | % | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 26.00 | 4.35 | 7.50 | 1.84 | 0.00 | 0.00% | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:55 PM EST |
| 26.50 | 4.50 | 8.00 | % | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 27.00 | 5.50 | 8.50 | % | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 27.50 | 5.55 | 9.00 | % | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 28.00 | 6.15 | 9.50 | % | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 28.50 | 6.95 | 10.00 | % | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 29.00 | 7.30 | 10.50 | % | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 29.50 | 7.45 | 11.00 | % | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 30.00 | 8.20 | 11.50 | % | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 31.00 | 8.90 | 12.50 | % | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 32.00 | 10.55 | 14.00 | % | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 33.00 | 11.25 | 15.00 | % | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 34.00 | 12.00 | 16.00 | % | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 35.00 | 12.90 | 17.00 | % | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST |