Options Chain for XP INC CL A (XP) - $20.88 as of 9/24/2026 12:29:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.30 | 16.90 | 15.60 | % | 3.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 8.00 | 11.90 | 14.10 | 13.00 | 12.48 | 0.00 | 0.00% | 1.62 | 0 | 3 | 9.17 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:56 AM EST |
| 9.00 | 10.70 | 12.30 | 11.50 | % | 1.28 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 10.00 | 10.10 | 10.90 | 10.50 | % | 1.05 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 10.50 | 9.50 | 10.60 | 10.05 | % | 0.96 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 11.00 | 8.80 | 10.30 | 9.55 | % | 0.87 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 11.50 | 8.10 | 9.80 | 8.95 | % | 0.78 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 12.00 | 7.80 | 9.30 | 8.55 | % | 0.71 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 12.50 | 7.50 | 8.60 | 8.05 | % | 0.64 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 13.00 | 6.80 | 8.30 | 7.55 | % | 0.58 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 13.50 | 6.30 | 7.80 | 7.05 | % | 0.52 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 14.00 | 5.70 | 7.30 | 6.50 | % | 0.46 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 14.50 | 5.10 | 6.80 | 5.95 | 5.55 | 0.00 | 0.00% | 0.41 | 0 | 165 | 3.44 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 10:58:56 AM EST |
| 15.00 | 4.80 | 6.30 | 5.55 | 1.20 | 0.00 | 0.00% | 0.37 | 0 | 51 | 3.22 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 10:58:56 AM EST |
| 15.50 | 3.40 | 6.60 | 5.00 | 1.75 | 0.00 | 0.00% | 0.32 | 0 | 100 | 3.96 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 10:58:56 AM EST |
| 16.00 | 4.10 | 4.50 | 4.30 | 2.50 | 0.00 | 0.00% | 0.27 | 0 | 55 | 1.39 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 10:58:56 AM EST |
| 16.50 | 2.70 | 5.40 | 4.05 | 1.60 | 0.00 | 0.00% | 0.25 | 0 | 218 | 3.26 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 10:58:56 AM EST |
| 17.00 | 2.90 | 4.20 | 3.55 | 2.65 | 0.00 | 0.00% | 0.21 | 0 | 102 | 2.26 | 1.00 | 0.01 | 0.00 | 9/16/2026 | 9/25/2026 10:58:56 AM EST |
| 17.50 | 2.40 | 3.70 | 3.05 | 2.73 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.06 | 0.99 | 0.03 | -0.01 | 9/11/2026 | 9/25/2026 10:58:56 AM EST |
| 18.00 | 1.80 | 3.20 | 2.50 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 62 | 1.86 | 0.96 | 0.07 | -0.01 | 9/11/2026 | 9/25/2026 10:58:56 AM EST |
| 18.50 | 1.35 | 2.70 | 2.03 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.66 | 0.92 | 0.13 | -0.02 | 9/17/2026 | 9/25/2026 10:58:56 AM EST |
| 19.00 | 1.05 | 2.25 | 1.65 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.50 | 0.83 | 0.21 | -0.03 | 9/18/2026 | 9/25/2026 10:58:56 AM EST |
| 19.50 | 0.55 | 1.15 | 0.85 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.59 | 0.71 | 0.28 | -0.03 | 9/21/2026 | 9/25/2026 10:58:56 AM EST |
| 20.00 | 0.40 | 0.75 | 0.58 | 0.72 | -0.68 | -48.58% | 0.03 | 1 | 73 | 0.41 | 0.56 | 0.32 | -0.04 | 9/25/2026 | 9/25/2026 10:58:56 AM EST |
| 20.50 | 0.20 | 0.45 | 0.33 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 591 | 0.39 | 0.40 | 0.31 | -0.03 | 9/22/2026 | 9/25/2026 10:58:56 AM EST |
| 21.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.12 | -40.00% | 0.01 | 4,500 | 437 | 0.41 | 0.27 | 0.25 | -0.03 | 9/25/2026 | 9/25/2026 10:58:56 AM EST |
| 21.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 4,500 | 4,633 | 0.43 | 0.17 | 0.19 | -0.02 | 9/25/2026 | 9/25/2026 10:58:56 AM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.63 | 0.09 | 0.12 | -0.01 | 9/23/2026 | 9/25/2026 10:58:56 AM EST |
| 22.50 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 53 | 2.53 | 0.04 | 0.06 | -0.01 | 9/24/2026 | 9/25/2026 10:58:56 AM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 458 | 1.73 | 0.02 | 0.03 | 0.00 | 9/22/2026 | 9/25/2026 10:58:56 AM EST |
| 23.50 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.56 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 10:58:56 AM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.16 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 10:58:56 AM EST |
| 24.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 25.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 26.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:58:56 AM EST |
| 27.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 28.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 8.00 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | 0.41 | % | 0.02 | 2 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:56 AM EST | |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.76 | % | 0.02 | 1 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:56 AM EST | |
| 10.50 | 0.00 | 1.55 | 0.78 | % | 0.07 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 11.00 | 0.00 | 1.75 | 0.88 | % | 0.08 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 12.50 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/25/2026 10:58:56 AM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/25/2026 10:58:56 AM EST |
| 14.00 | 0.00 | 1.05 | 0.53 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.44 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/25/2026 10:58:56 AM EST |
| 14.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 11 | 4.66 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/25/2026 10:58:56 AM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 48 | 4.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 10:58:56 AM EST |
| 15.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 69 | 4.13 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 10:58:56 AM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.27 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 10:58:56 AM EST |
| 16.50 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 10:58:56 AM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.08 | 0.00 | 0.01 | 0.00 | 9/14/2026 | 9/25/2026 10:58:56 AM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 449 | 1.89 | -0.01 | 0.03 | -0.01 | 9/15/2026 | 9/25/2026 10:58:56 AM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 439 | 1.49 | -0.04 | 0.07 | -0.01 | 9/17/2026 | 9/25/2026 10:58:56 AM EST |
| 18.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 331 | 1.20 | -0.08 | 0.13 | -0.02 | 9/21/2026 | 9/25/2026 10:58:56 AM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.66 | -0.17 | 0.21 | -0.03 | 9/24/2026 | 9/25/2026 10:58:56 AM EST |
| 19.50 | 0.10 | 0.40 | 0.25 | 0.30 | +0.10 | +50.00% | 0.01 | 50 | 510 | 0.48 | -0.29 | 0.28 | -0.03 | 9/25/2026 | 9/25/2026 10:58:56 AM EST |
| 20.00 | 0.25 | 0.55 | 0.40 | 0.36 | +0.01 | +2.86% | 0.02 | 1 | 39 | 0.47 | -0.44 | 0.32 | -0.04 | 9/25/2026 | 9/25/2026 10:58:56 AM EST |
| 20.50 | 0.50 | 0.85 | 0.68 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 194 | 0.47 | -0.60 | 0.31 | -0.03 | 9/24/2026 | 9/25/2026 10:58:56 AM EST |
| 21.00 | 0.45 | 1.35 | 0.90 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.71 | -0.73 | 0.25 | -0.03 | 9/23/2026 | 9/25/2026 10:58:56 AM EST |
| 21.50 | 0.80 | 1.70 | 1.25 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.70 | -0.83 | 0.19 | -0.02 | 9/23/2026 | 9/25/2026 10:58:56 AM EST |
| 22.00 | 1.50 | 2.15 | 1.83 | 1.03 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.82 | -0.91 | 0.12 | -0.01 | 9/23/2026 | 9/25/2026 10:58:56 AM EST |
| 22.50 | 1.65 | 3.00 | 2.33 | % | 0.10 | 0 | 0 | 1.05 | -0.96 | 0.06 | -0.01 | 9/25/2026 10:58:56 AM EST | |||
| 23.00 | 2.05 | 3.20 | 2.63 | % | 0.11 | 0 | 0 | 1.03 | -0.98 | 0.03 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 23.50 | 2.40 | 3.70 | 3.05 | % | 0.13 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 24.00 | 2.90 | 4.40 | 3.65 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.01 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 24.50 | 3.40 | 5.30 | 4.35 | % | 0.18 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 25.00 | 3.90 | 5.90 | 4.90 | % | 0.20 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 25.50 | 4.40 | 6.40 | 5.40 | % | 0.21 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 26.00 | 4.90 | 6.90 | 5.90 | % | 0.23 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:56 AM EST | |||
| 27.00 | 5.50 | 8.00 | 6.75 | 6.43 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:56 AM EST |
| 28.00 | 6.10 | 9.00 | 7.55 | 7.49 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:56 AM EST |
| 29.00 | 7.10 | 10.00 | 8.55 | 8.43 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:56 AM EST |
| 30.00 | 7.90 | 11.40 | 9.65 | 9.41 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:56 AM EST |