Cboe Global Markets

XP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

XP Inc (xp)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
13.33
Ask: 
13.9
Vol: 
8,959,326
Last: 
13.46
Change: 
+0.54 (+4.0119%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XP 12.000
1.22
+0
0.25
2.7
0
0.61
0.8454
0.1503
23
XP 12.500
0.88
+0
0
2.25
0
0.79
0.7782
0.2192
7
XP 13.000
0.5
+0
0
1.75
0
0.93
0.6651
0.312
68
XP 13.500
0.88
+0
0
0.5
0
0.4
0.494
0.3733
1
XP 14.000
0.24
+0.115
0.15
0.5
27
0.8
0.3255
0.325
330
XP 14.500
0.23
+0
0
1.4
0
1.62
0.2166
0.2389
168
Thu Apr 17 2025
Strike
XP 12.000
XP 12.500
XP 13.000
XP 13.500
XP 14.000
XP 14.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XP 12.000
0.35
+0
0
0.25
0
0.68
-0.1557
0.1497
4464
XP 12.500
0.55
+0
0
0.5
0
0.91
-0.2229
0.2182
370
XP 13.000
1.05
+0
0
0.6
0
0.72
-0.3358
0.3106
872
XP 13.500
0.62
-0.155
0.2
0.7
10
0.61
-0.5063
0.3716
17680
XP 14.000
0.8
-0.775
0.55
1.05
2
0.66
-0.674
0.3237
6345
XP 14.500
1.4
+0
0
1.55
0
0
-0.7825
0.2381
17736
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XP 12.000
0
+0
0.45
3.7
0
1.25
0.7728
0.1334
0
XP 12.500
0
+0
0
2.2
0
0.5
0.7131
0.1743
0
XP 13.000
0
+0
0
2.5
0
0.99
0.6248
0.2231
0
XP 13.500
0.5
+0.225
0
1.2
50
0.6
0.5048
0.2545
0
XP 14.000
0.35
+0
0
0.75
0
0.58
0.3866
0.2376
152
XP 14.500
0.3
+0
0
0.55
0
0.63
0.3015
0.1976
6
Fri Apr 25 2025
Strike
XP 12.000
XP 12.500
XP 13.000
XP 13.500
XP 14.000
XP 14.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XP 12.000
0.6
+0
0
1.5
0
1.36
-0.2272
0.1322
48
XP 12.500
0.5
+0
0
1.25
0
1.01
-0.2868
0.1728
1
XP 13.000
0.62
+0
0
0.85
0
0.59
-0.3748
0.2215
4
XP 13.500
0
+0
0
1.7
0
0.77
-0.4942
0.253
0
XP 14.000
1.25
-0.075
0.7
1.15
1
0.55
-0.6117
0.2363
120
XP 14.500
0
+0
0
3.3
0
0.94
-0.6962
0.1967
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.