Options Chain for XP INC CL A (XP) - $21.13 as of 5/3/2024 3:19:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.20 | 13.40 | % | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 12.00 | 9.20 | 12.35 | % | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 13.00 | 8.15 | 11.50 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 13.50 | 7.65 | 10.80 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 14.00 | 7.15 | 9.70 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 14.50 | 6.85 | 9.80 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 15.00 | 6.15 | 8.80 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 15.50 | 4.80 | 9.00 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 16.00 | 5.15 | 8.40 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 16.50 | 4.75 | 7.85 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 17.00 | 4.15 | 7.35 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 17.50 | 3.65 | 6.35 | 3.10 | 0.00 | 0.00% | 0 | 3 | 3.09 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 18.00 | 3.10 | 6.40 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 18.50 | 2.94 | 5.75 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 19.00 | 2.84 | 4.85 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 19.50 | 2.44 | 4.35 | 1.13 | 0.00 | 0.00% | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 20.00 | 1.96 | 4.25 | 1.04 | 0.00 | 0.00% | 0 | 17 | 2.50 | 0.98 | 0.07 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 20.50 | 0.70 | 3.10 | 0.73 | 0.00 | 0.00% | 0 | 194 | 0.71 | 0.91 | 0.12 | -0.01 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 21.00 | 0.99 | 1.76 | 0.23 | 0.00 | 0.00% | 0 | 124 | 0.76 | 0.84 | 0.18 | -0.02 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 21.50 | 0.57 | 1.08 | 1.05 | +0.52 | +98.12% | 1 | 14 | 0.24 | 0.75 | 0.24 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 22.00 | 0.49 | 0.76 | 0.64 | +0.44 | +220.00% | 34 | 9 | 0.36 | 0.61 | 0.30 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 22.50 | 0.14 | 0.71 | 0.43 | +0.34 | +377.78% | 50 | 2 | 0.41 | 0.45 | 0.33 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 23.00 | 0.13 | 0.41 | 0.22 | +0.07 | +46.67% | 2,526 | 1 | 0.43 | 0.30 | 0.29 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 23.50 | 0.04 | 0.37 | 0.07 | % | 1 | 0 | 0.47 | 0.18 | 0.22 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 24.00 | 0.01 | 0.10 | 1.71 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.10 | 0.15 | -0.02 | 4/3/2024 | 5/3/2024 3:59:57 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.05 | 0.09 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.02 | 0.04 | 0.00 | 4/16/2024 | 5/3/2024 3:59:57 PM EST |
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.01 | 0.02 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 26.00 | 0.00 | 1.20 | 1.01 | 0.00 | 0.00% | 0 | 2 | 1.97 | 0.00 | 0.01 | 0.00 | 4/4/2024 | 5/3/2024 3:59:57 PM EST |
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 3:59:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 36 | 1.93 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 3:59:57 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.95 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.95 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 33.00 | 0.00 | 1.15 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.95 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 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 | 2.00 | % | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.15 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 13.50 | 0.00 | 0.95 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.45 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.95 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 5,000 | 1.76 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 20.00 | 0.02 | 0.20 | 0.05 | -0.08 | -61.54% | 5,083 | 5,037 | 1.47 | -0.02 | 0.07 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 20.50 | 0.02 | 0.10 | 0.10 | -0.30 | -75.00% | 10 | 17 | 0.45 | -0.09 | 0.12 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 21.00 | 0.05 | 0.11 | 0.06 | -0.27 | -81.82% | 9 | 49 | 0.39 | -0.16 | 0.18 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 21.50 | 0.06 | 0.50 | 0.09 | -0.91 | -91.00% | 7 | 65 | 0.50 | -0.25 | 0.24 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 22.00 | 0.08 | 0.47 | 1.12 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.39 | 0.30 | -0.03 | 4/26/2024 | 5/3/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 2.52 | 2.05 | 0.00 | 0.00% | 0 | 0 | 1.99 | -0.55 | 0.33 | -0.03 | 4/25/2024 | 5/3/2024 3:59:57 PM EST |
| 23.00 | 0.11 | 2.83 | 2.00 | 0.00 | 0.00% | 0 | 10 | 2.00 | -0.70 | 0.29 | -0.03 | 4/19/2024 | 5/3/2024 3:59:57 PM EST |
| 23.50 | 0.01 | 3.20 | % | 0 | 0 | 2.06 | -0.82 | 0.22 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 24.00 | 0.77 | 3.70 | 3.55 | 0.00 | 0.00% | 0 | 3 | 2.20 | -0.90 | 0.15 | -0.02 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 24.50 | 1.62 | 4.20 | % | 0 | 0 | 2.34 | -0.95 | 0.09 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 25.00 | 1.26 | 4.70 | % | 0 | 0 | 2.47 | -0.98 | 0.04 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 25.50 | 2.10 | 5.20 | % | 0 | 0 | 2.60 | -0.99 | 0.02 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 26.00 | 2.30 | 5.70 | % | 0 | 0 | 2.63 | -1.00 | 0.01 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 26.50 | 2.70 | 6.20 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 27.00 | 3.35 | 6.70 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 28.00 | 4.30 | 7.70 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 29.00 | 5.25 | 8.70 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 30.00 | 6.25 | 9.70 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 31.00 | 7.30 | 10.70 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 32.00 | 8.25 | 11.70 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 33.00 | 9.25 | 12.70 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 34.00 | 10.55 | 14.00 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 35.00 | 11.55 | 15.00 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST |