Options Chain for XP INC CL A (XP) - $21.06 as of 4/29/2024 2:41:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.10 | 12.15 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 12.00 | 8.95 | 11.15 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 13.00 | 8.00 | 10.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 14.00 | 7.00 | 9.10 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 15.00 | 6.05 | 7.20 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 16.00 | 5.10 | 6.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 17.00 | 3.80 | 4.55 | % | 0 | 0 | 0.81 | 0.98 | 0.03 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 18.00 | 3.30 | 3.55 | % | 0 | 0 | 0.70 | 0.92 | 0.06 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 19.00 | 2.45 | 2.62 | 2.46 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.84 | 0.10 | -0.01 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 20.00 | 1.55 | 1.91 | % | 0 | 0 | 0.46 | 0.72 | 0.14 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 21.00 | 1.03 | 1.24 | % | 0 | 0 | 0.46 | 0.56 | 0.17 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 22.00 | 0.54 | 0.71 | % | 0 | 0 | 0.40 | 0.39 | 0.17 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 23.00 | 0.24 | 0.47 | % | 0 | 0 | 0.43 | 0.24 | 0.14 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 24.00 | 0.02 | 0.26 | % | 0 | 0 | 0.37 | 0.11 | 0.09 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 25.00 | 0.01 | 0.17 | 1.69 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.05 | 0.05 | 0.00 | 4/9/2024 | 4/29/2024 1:59:01 PM EST |
| 26.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.03 | 0.03 | 0.00 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.00 | 0.01 | 0.00 | 4/10/2024 | 4/29/2024 1:59:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 1:59:01 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 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 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 17.00 | 0.01 | 0.91 | % | 0 | 0 | 0.82 | -0.02 | 0.03 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 18.00 | 0.08 | 0.16 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.08 | 0.06 | -0.01 | 4/18/2024 | 4/29/2024 1:59:01 PM EST |
| 19.00 | 0.17 | 0.34 | % | 0 | 0 | 0.47 | -0.16 | 0.10 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 20.00 | 0.39 | 0.57 | 0.81 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.28 | 0.14 | -0.02 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 21.00 | 0.79 | 0.98 | 1.29 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.44 | 0.17 | -0.02 | 4/18/2024 | 4/29/2024 1:59:01 PM EST |
| 22.00 | 1.24 | 1.51 | 1.86 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.61 | 0.17 | -0.02 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 23.00 | 1.99 | 2.23 | 2.94 | 0.00 | 0.00% | 0 | 24 | 0.43 | -0.76 | 0.14 | -0.01 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 24.00 | 0.84 | 5.05 | % | 0 | 0 | 1.50 | -0.89 | 0.09 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 25.00 | 1.78 | 5.95 | 1.59 | 0.00 | 0.00% | 0 | 1 | 1.61 | -0.95 | 0.05 | 0.00 | 4/10/2024 | 4/29/2024 1:59:01 PM EST |
| 26.00 | 2.95 | 6.90 | % | 0 | 0 | 1.68 | -0.97 | 0.03 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 27.00 | 4.55 | 7.90 | % | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 28.00 | 5.45 | 8.85 | % | 0 | 0 | 1.87 | -1.00 | 0.01 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 29.00 | 6.25 | 9.80 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 30.00 | 7.55 | 10.80 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 31.00 | 8.45 | 11.80 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 32.00 | 9.50 | 12.80 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 33.00 | 10.50 | 13.85 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 34.00 | 11.50 | 14.85 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 35.00 | 12.45 | 15.85 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST |