Options Chain for XPONENTIAL FITNESS INC COM CL A (XPOF) - $8.00 as of 12/23/2025 12:30:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.90 | 6.10 | 5.50 | 5.30 | 0.00 | 0.00% | 2.20 | 0 | 23 | 4.26 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 2:58:57 PM EST |
| 5.00 | 2.40 | 3.60 | 3.00 | 3.10 | 0.00 | 0.00% | 0.60 | 0 | 328 | 2.09 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:58:57 PM EST |
| 7.50 | 1.00 | 1.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.14 | 0 | 1,441 | 0.75 | 0.74 | 0.23 | -0.01 | 12/16/2025 | 12/23/2025 2:58:57 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.07 | +87.50% | 0.01 | 54 | 5,213 | 0.75 | 0.18 | 0.17 | -0.01 | 12/23/2025 | 12/23/2025 2:58:57 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,630 | 1.45 | 0.02 | 0.03 | 0.00 | 12/17/2025 | 12/23/2025 2:58:57 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2,282 | 2.19 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 2:58:57 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 347 | 2.51 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 2:58:57 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,213 | 2.78 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/23/2025 2:58:57 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3,608 | 3.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/23/2025 2:58:57 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3,178 | 3.10 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/23/2025 2:58:57 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.27 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 12/23/2025 2:58:57 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,001 | 3.41 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 12/23/2025 2:58:57 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.55 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 12/23/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,943 | 3.18 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.09 | 0 | 17 | 4.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 12/23/2025 2:58:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,625 | 1.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 2:58:57 PM EST |
| 7.50 | 0.20 | 0.35 | 0.28 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 520 | 0.71 | -0.26 | 0.23 | -0.01 | 12/22/2025 | 12/23/2025 2:58:57 PM EST |
| 10.00 | 1.70 | 2.45 | 2.08 | 3.07 | 0.00 | 0.00% | 0.21 | 0 | 217 | 1.53 | -0.82 | 0.17 | -0.01 | 12/3/2025 | 12/23/2025 2:58:57 PM EST |
| 12.50 | 4.00 | 4.90 | 4.45 | 6.49 | 0.00 | 0.00% | 0.36 | 0 | 252 | 2.21 | -0.98 | 0.03 | 0.00 | 11/14/2025 | 12/23/2025 2:58:57 PM EST |
| 15.00 | 6.30 | 7.30 | 6.80 | 7.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 2:58:57 PM EST |
| 17.50 | 8.80 | 9.80 | 9.30 | 9.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 2:58:57 PM EST |
| 20.00 | 11.30 | 12.60 | 11.95 | 8.31 | 0.00 | 0.00% | 0.60 | 0 | 10 | 3.44 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 12/23/2025 2:58:57 PM EST |
| 22.50 | 13.80 | 15.10 | 14.45 | % | 0.64 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:57 PM EST | |||
| 25.00 | 16.30 | 17.60 | 16.95 | % | 0.68 | 0 | 1 | 3.90 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:57 PM EST | |||
| 27.50 | 18.80 | 20.10 | 19.45 | % | 0.71 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:57 PM EST | |||
| 30.00 | 21.30 | 22.60 | 21.95 | % | 0.73 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:57 PM EST | |||
| 32.50 | 23.80 | 25.10 | 24.45 | % | 0.75 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:57 PM EST | |||
| 35.00 | 26.30 | 27.60 | 26.95 | % | 0.77 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:57 PM EST |