Options Chain for XP INC CL A (XP) - $21.13 as of 5/2/2024 8:53:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.20 | 13.05 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 2/2/2024 | 5/2/2024 4:00:02 PM EST |
| 14.00 | 5.25 | 9.10 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.02 | 5/2/2024 4:00:02 PM EST | |||
| 15.00 | 4.30 | 8.15 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.02 | 5/2/2024 4:00:02 PM EST | |||
| 15.50 | 3.70 | 7.65 | % | 0 | 0 | 2.76 | 0.99 | 0.01 | -0.02 | 5/2/2024 4:00:02 PM EST | |||
| 16.00 | 3.15 | 7.15 | % | 0 | 0 | 2.59 | 0.99 | 0.01 | -0.02 | 5/2/2024 4:00:02 PM EST | |||
| 16.50 | 2.74 | 6.65 | % | 0 | 0 | 2.44 | 0.98 | 0.02 | -0.02 | 5/2/2024 4:00:02 PM EST | |||
| 17.00 | 3.70 | 6.15 | 3.30 | 0.00 | 0.00% | 0 | 4 | 2.28 | 0.96 | 0.03 | -0.03 | 4/25/2024 | 5/2/2024 4:00:02 PM EST |
| 17.50 | 2.84 | 5.70 | 3.20 | 0.00 | 0.00% | 0 | 20 | 2.16 | 0.94 | 0.04 | -0.03 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 18.00 | 2.20 | 5.05 | 2.50 | 0.00 | 0.00% | 0 | 73 | 1.90 | 0.90 | 0.05 | -0.04 | 4/25/2024 | 5/2/2024 4:00:02 PM EST |
| 18.50 | 1.66 | 4.00 | 2.20 | 0.00 | 0.00% | 0 | 104 | 1.86 | 0.87 | 0.07 | -0.04 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 19.00 | 1.16 | 3.65 | 2.09 | 0.00 | 0.00% | 0 | 124 | 1.75 | 0.82 | 0.08 | -0.05 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 19.50 | 0.25 | 3.95 | 1.59 | 0.00 | 0.00% | 0 | 104 | 0.69 | 0.78 | 0.10 | -0.05 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 20.00 | 0.36 | 1.61 | 0.90 | 0.00 | 0.00% | 0 | 983 | 0.29 | 0.73 | 0.11 | -0.05 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 20.50 | 0.91 | 2.91 | 1.07 | +0.47 | +78.34% | 1 | 1 | 1.41 | 0.67 | 0.13 | -0.05 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 21.00 | 0.56 | 1.62 | 0.56 | 0.00 | 0.00% | 0 | 24 | 0.91 | 0.60 | 0.14 | -0.05 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 21.50 | 0.43 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 172 | 0.45 | 0.53 | 0.15 | -0.05 | 4/30/2024 | 5/2/2024 4:00:02 PM EST |
| 22.00 | 0.23 | 0.59 | 0.46 | 0.00 | 0.00% | 0 | 254 | 0.35 | 0.46 | 0.15 | -0.05 | 4/29/2024 | 5/2/2024 4:00:02 PM EST |
| 22.50 | 0.08 | 0.26 | 0.31 | 0.00 | 0.00% | 0 | 49 | 0.29 | 0.39 | 0.15 | -0.04 | 4/29/2024 | 5/2/2024 4:00:02 PM EST |
| 23.00 | 0.04 | 0.14 | 0.15 | +0.07 | +87.50% | 2 | 2,536 | 0.29 | 0.32 | 0.14 | -0.04 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 23.50 | 0.04 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.26 | 0.12 | -0.04 | 4/29/2024 | 5/2/2024 4:00:02 PM EST |
| 24.00 | 0.02 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1,846 | 0.62 | 0.21 | 0.11 | -0.03 | 4/23/2024 | 5/2/2024 4:00:02 PM EST |
| 24.50 | 0.02 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1,000 | 0.68 | 0.17 | 0.10 | -0.03 | 4/29/2024 | 5/2/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 249 | 0.65 | 0.13 | 0.08 | -0.02 | 4/25/2024 | 5/2/2024 4:00:02 PM EST |
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.10 | 0.07 | -0.02 | 5/2/2024 4:00:02 PM EST | |||
| 26.00 | 0.02 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1,146 | 0.56 | 0.08 | 0.06 | -0.02 | 4/25/2024 | 5/2/2024 4:00:02 PM EST |
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.06 | 0.04 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 28,132 | 0.86 | 0.04 | 0.03 | -0.01 | 4/26/2024 | 5/2/2024 4:00:02 PM EST |
| 28.00 | 0.01 | 0.06 | 0.17 | +0.15 | +750.00% | 1 | 10,509 | 0.66 | 0.02 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 29.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5,073 | 1.07 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 5/2/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 821 | 1.18 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 5/2/2024 4:00:02 PM EST |
| 31.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 75 | 1.26 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/2/2024 4:00:02 PM EST |
| 32.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 508 | 1.87 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 5/2/2024 4:00:02 PM EST |
| 33.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 25 | 1.96 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/2/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 17 | 2.04 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 5/2/2024 4:00:02 PM EST |
| 35.00 | 0.01 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 3,011 | 1.54 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 11 | 3.58 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 5/2/2024 4:00:02 PM EST |
| 14.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 2,526 | 1.54 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 5/2/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 7 | 2.03 | 0.00 | 0.00 | -0.02 | 2/22/2024 | 5/2/2024 4:00:02 PM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | -0.01 | 0.01 | -0.02 | 5/2/2024 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.78 | -0.01 | 0.01 | -0.02 | 4/29/2024 | 5/2/2024 4:00:02 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | -0.02 | 0.02 | -0.02 | 5/2/2024 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 3,308 | 1.54 | -0.04 | 0.03 | -0.03 | 4/22/2024 | 5/2/2024 4:00:02 PM EST |
| 17.50 | 0.01 | 0.75 | % | 0 | 0 | 0.94 | -0.06 | 0.04 | -0.03 | 5/2/2024 4:00:02 PM EST | |||
| 18.00 | 0.02 | 0.38 | 0.17 | 0.00 | 0.00% | 0 | 19 | 0.72 | -0.10 | 0.05 | -0.04 | 4/24/2024 | 5/2/2024 4:00:02 PM EST |
| 18.50 | 0.04 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.13 | 0.07 | -0.04 | 4/29/2024 | 5/2/2024 4:00:02 PM EST |
| 19.00 | 0.04 | 0.16 | 0.12 | -0.16 | -57.15% | 15 | 7,183 | 0.47 | -0.18 | 0.08 | -0.05 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 19.50 | 0.12 | 1.12 | 0.25 | 0.00 | 0.00% | 0 | 28 | 0.83 | -0.22 | 0.10 | -0.05 | 4/30/2024 | 5/2/2024 4:00:02 PM EST |
| 20.00 | 0.20 | 1.85 | 0.24 | -0.41 | -63.08% | 1 | 2,052 | 1.02 | -0.27 | 0.11 | -0.05 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 20.50 | 0.29 | 1.46 | 0.47 | -0.28 | -37.34% | 15 | 67 | 0.78 | -0.33 | 0.13 | -0.05 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 21.00 | 0.49 | 2.01 | 0.95 | 0.00 | 0.00% | 0 | 392 | 0.87 | -0.40 | 0.14 | -0.05 | 4/30/2024 | 5/2/2024 4:00:02 PM EST |
| 21.50 | 0.34 | 2.25 | 1.38 | 0.00 | 0.00% | 0 | 131 | 0.73 | -0.47 | 0.15 | -0.05 | 4/23/2024 | 5/2/2024 4:00:02 PM EST |
| 22.00 | 0.64 | 2.53 | 1.18 | -0.33 | -21.86% | 5 | 1,049 | 1.32 | -0.54 | 0.15 | -0.05 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 22.50 | 0.72 | 2.88 | 2.05 | 0.00 | 0.00% | 0 | 2 | 1.35 | -0.61 | 0.15 | -0.04 | 4/23/2024 | 5/2/2024 4:00:02 PM EST |
| 23.00 | 0.65 | 3.90 | 2.58 | 0.00 | 0.00% | 0 | 17,450 | 1.76 | -0.68 | 0.14 | -0.04 | 4/19/2024 | 5/2/2024 4:00:02 PM EST |
| 23.50 | 0.46 | 4.35 | % | 0 | 0 | 1.84 | -0.74 | 0.12 | -0.04 | 5/2/2024 4:00:02 PM EST | |||
| 24.00 | 0.93 | 4.80 | 1.97 | 0.00 | 0.00% | 0 | 10,038 | 1.90 | -0.79 | 0.11 | -0.03 | 4/17/2024 | 5/2/2024 4:00:02 PM EST |
| 24.50 | 1.41 | 5.35 | % | 0 | 0 | 1.99 | -0.83 | 0.10 | -0.03 | 5/2/2024 4:00:02 PM EST | |||
| 25.00 | 2.25 | 5.95 | 3.25 | 0.00 | 0.00% | 0 | 719 | 2.17 | -0.87 | 0.08 | -0.02 | 4/16/2024 | 5/2/2024 4:00:02 PM EST |
| 25.50 | 2.21 | 6.35 | % | 0 | 0 | 2.20 | -0.90 | 0.07 | -0.02 | 5/2/2024 4:00:02 PM EST | |||
| 26.00 | 2.69 | 6.85 | 1.93 | 0.00 | 0.00% | 0 | 1,309 | 2.28 | -0.92 | 0.06 | -0.02 | 4/9/2024 | 5/2/2024 4:00:02 PM EST |
| 26.50 | 3.15 | 7.35 | % | 0 | 0 | 2.36 | -0.94 | 0.04 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 27.00 | 3.70 | 7.85 | 2.05 | 0.00 | 0.00% | 0 | 2,209 | 2.43 | -0.96 | 0.03 | -0.01 | 3/28/2024 | 5/2/2024 4:00:02 PM EST |
| 28.00 | 4.70 | 8.85 | 4.10 | 0.00 | 0.00% | 0 | 26 | 2.57 | -0.98 | 0.02 | -0.01 | 2/2/2024 | 5/2/2024 4:00:02 PM EST |
| 29.00 | 5.70 | 9.85 | 8.30 | 0.00 | 0.00% | 0 | 4,526 | 2.71 | -0.99 | 0.01 | 0.00 | 4/23/2024 | 5/2/2024 4:00:02 PM EST |
| 30.00 | 6.70 | 10.80 | 5.15 | 0.00 | 0.00% | 0 | 0 | 2.77 | -0.99 | 0.01 | 0.00 | 3/8/2024 | 5/2/2024 4:00:02 PM EST |
| 31.00 | 7.85 | 11.80 | % | 0 | 183 | 2.89 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 32.00 | 10.05 | 12.80 | % | 0 | 38 | 3.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 33.00 | 10.60 | 14.50 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 34.00 | 11.60 | 14.75 | % | 0 | 50 | 3.21 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 35.00 | 12.60 | 15.75 | 14.68 | 0.00 | 0.00% | 0 | 3,000 | 3.31 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 4:00:02 PM EST |
| 40.00 | 17.60 | 21.50 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST |