Options Chain for XP INC CL A (XP) - $28.30 as of 10/6/2026 8:24:39 AM 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 | 21.40 | 24.50 | 22.95 | 23.80 | 0.00 | 0.00% | 4.59 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 8.00 | 18.90 | 21.50 | 20.20 | 20.65 | 0.00 | 0.00% | 2.52 | 0 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 9.00 | 17.90 | 21.30 | 19.60 | 19.70 | 0.00 | 0.00% | 2.18 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 10.00 | 16.90 | 20.30 | 18.60 | 18.65 | 0.00 | 0.00% | 1.86 | 0 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 11.00 | 16.10 | 19.30 | 17.70 | 17.65 | 0.00 | 0.00% | 1.61 | 0 | 106 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 12.00 | 14.90 | 18.30 | 16.60 | 16.63 | 0.00 | 0.00% | 1.38 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 12.50 | 14.40 | 17.80 | 16.10 | 16.20 | 0.00 | 0.00% | 1.29 | 0 | 14 | 9.67 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 13.00 | 13.90 | 17.30 | 15.60 | 15.33 | 0.00 | 0.00% | 1.20 | 0 | 10 | 9.30 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 13.50 | 13.40 | 16.80 | 15.10 | 15.16 | 0.00 | 0.00% | 1.12 | 0 | 10 | 8.93 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 14.00 | 13.00 | 16.30 | 14.65 | 14.73 | 0.00 | 0.00% | 1.05 | 0 | 2 | 8.59 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 14.50 | 12.40 | 15.80 | 14.10 | 14.24 | 0.00 | 0.00% | 0.97 | 0 | 2 | 8.26 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 15.00 | 11.90 | 15.30 | 13.60 | 13.75 | 0.00 | 0.00% | 0.91 | 0 | 10 | 7.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 15.50 | 11.40 | 14.00 | 12.70 | 13.23 | 0.00 | 0.00% | 0.82 | 0 | 8 | 7.63 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 16.00 | 11.50 | 14.30 | 12.90 | 12.80 | 0.00 | 0.00% | 0.81 | 0 | 9 | 7.34 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 16.50 | 10.40 | 13.80 | 12.10 | 12.32 | 0.00 | 0.00% | 0.73 | 0 | 5 | 7.06 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 17.00 | 9.90 | 13.30 | 11.60 | 11.89 | 0.00 | 0.00% | 0.68 | 0 | 5 | 6.78 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 17.50 | 9.60 | 12.80 | 11.20 | 10.94 | 0.00 | 0.00% | 0.64 | 0 | 2 | 6.52 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 18.00 | 8.90 | 12.10 | 10.50 | 10.50 | 0.00 | 0.00% | 0.58 | 0 | 4 | 5.97 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 18.50 | 8.60 | 11.00 | 9.80 | 10.05 | 0.00 | 0.00% | 0.53 | 0 | 22 | 4.85 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 19.00 | 8.10 | 10.60 | 9.35 | 9.64 | 0.00 | 0.00% | 0.49 | 0 | 81 | 5.35 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 19.50 | 8.20 | 9.50 | 8.85 | 9.08 | 0.00 | 0.00% | 0.45 | 0 | 442 | 3.66 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 20.00 | 8.00 | 9.00 | 8.50 | 8.45 | 0.00 | 0.00% | 0.42 | 0 | 109 | 3.48 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 20.50 | 7.50 | 8.50 | 8.00 | 8.00 | 0.00 | 0.00% | 0.39 | 0 | 132 | 3.30 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 21.00 | 6.70 | 8.10 | 7.40 | 7.09 | 0.00 | 0.00% | 0.35 | 0 | 222 | 3.27 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 21.50 | 6.50 | 7.60 | 7.05 | 6.61 | 0.00 | 0.00% | 0.33 | 0 | 104 | 3.09 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 22.00 | 5.00 | 7.00 | 6.00 | 6.52 | 0.00 | 0.00% | 0.27 | 0 | 24 | 2.78 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 22.50 | 5.50 | 6.70 | 6.10 | 5.90 | 0.00 | 0.00% | 0.27 | 0 | 540 | 2.88 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 23.00 | 4.60 | 6.60 | 5.60 | 5.60 | 0.00 | 0.00% | 0.24 | 0 | 21 | 3.63 | 0.99 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 23.50 | 4.20 | 5.60 | 4.90 | 5.25 | 0.00 | 0.00% | 0.21 | 0 | 14 | 2.41 | 0.98 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 24.00 | 2.55 | 6.40 | 4.48 | 4.70 | 0.00 | 0.00% | 0.19 | 0 | 6 | 3.54 | 0.97 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 24.50 | 2.50 | 5.40 | 3.95 | 0.96 | 0.00 | 0.00% | 0.16 | 0 | 10 | 2.93 | 0.94 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 25.00 | 2.80 | 4.20 | 3.50 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 30 | 2.01 | 0.91 | 0.06 | -0.06 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 25.50 | 1.90 | 3.60 | 2.75 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 518 | 1.74 | 0.88 | 0.08 | -0.07 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 26.00 | 1.05 | 3.30 | 2.18 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 33 | 1.77 | 0.84 | 0.10 | -0.08 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 26.50 | 1.70 | 2.45 | 2.08 | 2.14 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.25 | 0.79 | 0.12 | -0.10 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 27.00 | 1.40 | 1.95 | 1.68 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.80 | 0.72 | 0.15 | -0.11 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 27.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 28.00 | 0.75 | 1.10 | 0.93 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 281 | 0.69 | 0.56 | 0.18 | -0.12 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 28.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 29.00 | 0.30 | 0.70 | 0.50 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 349 | 0.69 | 0.38 | 0.18 | -0.11 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 29.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 30.00 | 0.25 | 0.40 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 716 | 0.79 | 0.23 | 0.14 | -0.08 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 30.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 31.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 31.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 32.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 32.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 33.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 34.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 35.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 36.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 37.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 38.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 39.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | % | 0.00 | 0 | 0 | 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 1.05 | 0.53 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 1.05 | 0.53 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 1.05 | 0.53 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 1.05 | 0.53 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 8.35 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 8.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 13 | 7.72 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 5 | 7.43 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.58 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.45 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 49 | 6.53 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 881 | 1.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.64 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 2.10 | 1.05 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 59 | 4.62 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.90 | 0.45 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.41 | -0.01 | 0.01 | -0.01 | 10/5/2026 4:00:03 PM EST | |||
| 23.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | -0.02 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.08 | -0.03 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 24.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.96 | -0.06 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.89 | -0.09 | 0.06 | -0.06 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 25.50 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | -0.12 | 0.08 | -0.07 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 26.00 | 0.15 | 0.25 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.80 | -0.16 | 0.10 | -0.08 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 26.50 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.76 | -0.21 | 0.12 | -0.10 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 27.00 | 0.40 | 0.45 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 631 | 0.79 | -0.28 | 0.15 | -0.11 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 27.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 28.00 | 0.75 | 0.85 | 0.80 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 479 | 0.77 | -0.44 | 0.18 | -0.12 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 28.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 29.00 | 1.15 | 1.45 | 1.30 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 145 | 0.71 | -0.62 | 0.18 | -0.11 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 29.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 30.00 | 1.90 | 2.35 | 2.13 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 173 | 0.79 | -0.77 | 0.14 | -0.08 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 30.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 31.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 31.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 32.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 32.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 33.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 34.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 35.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 36.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 37.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 38.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 39.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | % | 0.00 | 0 | 0 | EST |