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 | 13.45 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
12.00 | 9.20 | 12.50 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
13.00 | 7.80 | 11.45 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
14.00 | 7.80 | 10.50 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
15.00 | 6.95 | 9.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
16.00 | 5.95 | 8.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
17.00 | 5.15 | 7.40 | % | 0 | 0 | 1.83 | 0.99 | 0.03 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
18.00 | 2.67 | 6.45 | 2.50 | 0.00 | 0.00% | 0 | 0 | 1.65 | 0.88 | 0.05 | -0.01 | 4/25/2024 | 5/3/2024 3:59:57 PM EST |
19.00 | 1.60 | 5.40 | % | 0 | 0 | 1.43 | 0.83 | 0.07 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
20.00 | 1.54 | 4.10 | 1.26 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.76 | 0.09 | -0.01 | 4/25/2024 | 5/3/2024 3:59:57 PM EST |
21.00 | 0.68 | 3.55 | % | 0 | 0 | 1.15 | 0.66 | 0.11 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
22.00 | 0.54 | 1.92 | % | 0 | 0 | 0.43 | 0.55 | 0.11 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
23.00 | 0.29 | 2.04 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.43 | 0.11 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
24.00 | 0.07 | 2.45 | % | 0 | 0 | 0.69 | 0.33 | 0.10 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
25.00 | 0.00 | 2.25 | % | 0 | 0 | 1.21 | 0.24 | 0.09 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
26.00 | 0.00 | 2.28 | % | 0 | 0 | 0.98 | 0.17 | 0.07 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
27.00 | 0.00 | 2.29 | % | 0 | 0 | 1.07 | 0.11 | 0.06 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
28.00 | 0.00 | 2.22 | % | 0 | 0 | 1.49 | 0.08 | 0.04 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
29.00 | 0.00 | 1.48 | % | 0 | 0 | 1.29 | 0.05 | 0.03 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
30.00 | 0.00 | 2.20 | % | 0 | 0 | 1.65 | 0.03 | 0.02 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
31.00 | 0.00 | 2.19 | % | 0 | 0 | 1.72 | 0.02 | 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 | 3.27 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
12.00 | 0.00 | 2.13 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
13.00 | 0.00 | 2.13 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
14.00 | 0.00 | 2.13 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
15.00 | 0.00 | 1.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
16.00 | 0.01 | 2.14 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
17.00 | 0.00 | 2.02 | % | 0 | 0 | 1.10 | -0.01 | 0.03 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
18.00 | 0.07 | 0.24 | % | 0 | 0 | 0.50 | -0.12 | 0.05 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
19.00 | 0.00 | 0.57 | % | 0 | 0 | 0.48 | -0.17 | 0.07 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
20.00 | 0.00 | 1.80 | % | 0 | 0 | 0.64 | -0.24 | 0.09 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
21.00 | 0.26 | 2.54 | % | 0 | 0 | 0.70 | -0.34 | 0.11 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
22.00 | 0.46 | 2.87 | 2.34 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.45 | 0.11 | -0.02 | 4/25/2024 | 5/3/2024 3:59:57 PM EST |
23.00 | 0.71 | 3.60 | 2.50 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.57 | 0.11 | -0.02 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
24.00 | 0.28 | 4.85 | % | 0 | 0 | 1.20 | -0.67 | 0.10 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
25.00 | 1.09 | 5.35 | % | 0 | 0 | 1.23 | -0.76 | 0.09 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
26.00 | 2.03 | 6.00 | % | 0 | 0 | 1.28 | -0.83 | 0.07 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
27.00 | 2.85 | 7.00 | % | 0 | 0 | 1.38 | -0.89 | 0.06 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
28.00 | 3.90 | 8.00 | % | 0 | 0 | 1.47 | -0.92 | 0.04 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
29.00 | 4.90 | 9.00 | % | 0 | 0 | 1.54 | -0.95 | 0.03 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
30.00 | 5.90 | 10.00 | % | 0 | 0 | 1.62 | -0.97 | 0.02 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
31.00 | 6.85 | 11.00 | % | 0 | 0 | 1.70 | -0.98 | 0.01 | 0.00 | 5/3/2024 3:59:57 PM EST |