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)

2025-07-10 11:55:33 ET (Delayed)
Bid: 
18.51
Ask: 
18.52
Vol: 
2,438,907
Last: 
18.52
Change: 
-0.675 (+-3.5175%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XP 17.500
0
+0
0.65
3.2
0
3.29
0.9837
0.083
0
XP 18.000
0
+0
0
2.65
0
2.49
0.9198
0.3857
0
XP 18.500
0
+0
0
2.2
0
2.57
0.5446
1.256
0
XP 19.000
0.95
+0
0
1.15
0
1.84
0.1061
0.4998
1
XP 19.500
0.2
+0
0
0.7
0
1.7
0.0203
0.1068
76
XP 20.000
0.08
+0
0
0.7
0
2.05
0.0051
0.0266
9
Fri Jul 11 2025
Strike
XP 17.500
XP 18.000
XP 18.500
XP 19.000
XP 19.500
XP 20.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XP 17.500
0
+0
0
0.7
0
1.85
-0.0169
0.083
0
XP 18.000
0
+0
0
0.1
0
0.53
-0.0809
0.3863
0
XP 18.500
0.25
-0.425
0
0.35
6
0.45
-0.464
1.3139
1
XP 19.000
0.25
+0.15
0
1.85
1
1.56
-0.92
0.4812
2
XP 19.500
0.87
+0.045
0.65
2.2
1
1.97
-0.9905
0.0696
21
XP 20.000
0
+0
0.9
3.1
0
2.55
-0.9985
0.0112
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XP 17.500
0
+0
0
1.6
0
0
0.8084
0.2096
0
XP 18.000
1.8
+0
0.6
0.85
0
0.35
0.7111
0.3166
18
XP 18.500
0.4
-0.275
0.35
0.5
26
0.36
0.5369
0.4204
25
XP 19.000
0.33
-0.195
0.15
0.3
1
0.36
0.3422
0.3706
55
XP 19.500
0.45
+0
0.05
0.15
0
0.36
0.2216
0.2607
14
XP 20.000
0.1
-0.025
0.05
0.1
5
0.43
0.1543
0.1816
100
Fri Jul 18 2025
Strike
XP 17.500
XP 18.000
XP 18.500
XP 19.000
XP 19.500
XP 20.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XP 17.500
0.1
+0.025
0.05
0.15
3
0.41
-0.1948
0.2121
0
XP 18.000
0.22
+0.17
0.2
0.25
48
0.41
-0.2941
0.3214
949
XP 18.500
0.41
+0.31
0.35
0.45
399
0.38
-0.4723
0.4286
277
XP 19.000
0.51
+0.21
0.65
0.75
1
0.39
-0.6702
0.3775
188
XP 19.500
0.42
+0
0
2
0
0.27
-0.7909
0.2641
40
XP 20.000
0.95
+0
1.35
2
0
0.63
-0.8575
0.1847
1
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XP 17.500
0
+0
0.1
3.2
0
0.69
0.7538
0.1789
0
XP 18.000
0
+0
0
2.2
0
0.52
0.6701
0.2386
0
XP 18.500
0
+0
0.4
2.5
0
0.93
0.5436
0.2856
0
XP 19.000
1.4
+0
0.2
2.35
0
0.96
0.4082
0.2684
1
XP 19.500
0
+0
0.05
1.55
0
0.77
0.31
0.2182
0
XP 20.000
0.54
+0
0.05
2.25
0
1.13
0.2452
0.1733
5
Fri Jul 25 2025
Strike
XP 17.500
XP 18.000
XP 18.500
XP 19.000
XP 19.500
XP 20.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XP 17.500
0
+0
0
0.95
0
0.63
-0.2513
0.1812
0
XP 18.000
0
+0
0.2
1.15
0
0.63
-0.3369
0.2427
0
XP 18.500
0.25
+0.075
0.35
0.6
2
0.34
-0.4667
0.2921
0
XP 19.000
0.4
+0
0.7
1.3
0
0.5
-0.6051
0.276
7123
XP 19.500
0.63
+0
0
3.2
0
0.7
-0.7046
0.2249
7
XP 20.000
0
+0
0.05
3.6
0
0.6
-0.7696
0.1787
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.