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 | 9.40 | 13.55 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 12.00 | 9.85 | 12.50 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 13.00 | 8.95 | 11.50 | % | 0 | 0 | 2.81 | 0.99 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 14.00 | 6.80 | 10.50 | % | 0 | 0 | 2.71 | 0.99 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 15.00 | 6.50 | 9.50 | % | 0 | 0 | 2.45 | 0.98 | 0.01 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 16.00 | 5.15 | 8.50 | % | 0 | 0 | 2.21 | 0.96 | 0.02 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 17.00 | 3.80 | 7.45 | % | 0 | 0 | 1.89 | 0.93 | 0.03 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 18.00 | 2.65 | 6.20 | 4.10 | +1.45 | +54.72% | 5 | 5 | 1.60 | 0.89 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 19.00 | 1.47 | 5.20 | % | 0 | 0 | 1.40 | 0.83 | 0.06 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 20.00 | 0.82 | 4.75 | 1.25 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.75 | 0.07 | -0.02 | 4/25/2024 | 5/3/2024 3:59:57 PM EST |
| 21.00 | 0.86 | 3.85 | % | 0 | 0 | 1.28 | 0.67 | 0.09 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 22.00 | 0.00 | 2.94 | 1.17 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.58 | 0.09 | -0.03 | 4/19/2024 | 5/3/2024 3:59:57 PM EST |
| 23.00 | 0.00 | 2.78 | % | 0 | 0 | 0.66 | 0.48 | 0.10 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 24.00 | 0.17 | 0.52 | 0.40 | -0.10 | -20.00% | 23 | 3 | 0.37 | 0.38 | 0.10 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.39 | 0.17 | 0.00 | 0.00% | 0 | 185 | 0.38 | 0.30 | 0.09 | -0.03 | 4/17/2024 | 5/3/2024 3:59:57 PM EST |
| 26.00 | 0.00 | 0.30 | 0.12 | % | 5 | 0 | 0.42 | 0.23 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 27.00 | 0.03 | 2.24 | % | 0 | 0 | 0.95 | 0.17 | 0.06 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 28.00 | 0.02 | 1.39 | % | 0 | 0 | 0.83 | 0.12 | 0.05 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 29.00 | 0.00 | 2.11 | % | 0 | 0 | 1.03 | 0.09 | 0.04 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.21 | % | 0 | 0 | 1.80 | 0.06 | 0.03 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 31.00 | 0.00 | 2.20 | % | 0 | 0 | 1.88 | 0.04 | 0.02 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 32.00 | 0.00 | 2.19 | % | 0 | 0 | 1.95 | 0.03 | 0.02 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 33.00 | 0.00 | 1.99 | % | 0 | 0 | 1.94 | 0.02 | 0.01 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 34.00 | 0.00 | 2.18 | % | 0 | 0 | 2.09 | 0.01 | 0.01 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.17 | % | 0 | 0 | 2.16 | 0.01 | 0.01 | 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 | 2.13 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 12.00 | 0.00 | 2.13 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.36 | % | 0 | 0 | 2.48 | -0.01 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 14.00 | 0.00 | 2.13 | % | 0 | 0 | 2.77 | -0.01 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.86 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.33 | -0.02 | 0.01 | 0.00 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 16.00 | 0.00 | 1.87 | % | 0 | 0 | 2.11 | -0.04 | 0.02 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | -0.07 | 0.03 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.04 | % | 0 | 0 | 1.76 | -0.11 | 0.04 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.78 | % | 0 | 0 | 0.91 | -0.17 | 0.06 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.27 | % | 0 | 0 | 0.82 | -0.25 | 0.07 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 21.00 | 0.00 | 2.55 | 0.49 | % | 5 | 0 | 0.77 | -0.33 | 0.09 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 22.00 | 0.10 | 2.84 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.42 | 0.09 | -0.03 | 4/25/2024 | 5/3/2024 3:59:57 PM EST |
| 23.00 | 0.67 | 2.95 | % | 0 | 0 | 0.59 | -0.52 | 0.10 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 24.00 | 0.14 | 4.75 | % | 0 | 0 | 1.31 | -0.62 | 0.10 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 25.00 | 0.97 | 5.00 | % | 0 | 0 | 1.39 | -0.70 | 0.09 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 26.00 | 1.91 | 6.00 | % | 0 | 0 | 1.47 | -0.77 | 0.08 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 27.00 | 2.96 | 6.90 | % | 0 | 0 | 1.59 | -0.83 | 0.06 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 28.00 | 3.90 | 7.95 | % | 0 | 0 | 1.67 | -0.88 | 0.05 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 29.00 | 4.85 | 8.95 | % | 0 | 0 | 1.77 | -0.91 | 0.04 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 30.00 | 5.85 | 9.95 | % | 0 | 0 | 1.86 | -0.94 | 0.03 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 31.00 | 6.85 | 10.90 | % | 0 | 0 | 1.94 | -0.96 | 0.02 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 32.00 | 7.80 | 11.90 | % | 0 | 0 | 2.00 | -0.97 | 0.02 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 33.00 | 8.80 | 12.90 | % | 0 | 0 | 2.08 | -0.98 | 0.01 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 34.00 | 9.90 | 14.00 | % | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 35.00 | 10.85 | 15.00 | % | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:57 PM EST |