Options Chain for XP INC CL A (XP) - $17.81 as of 8/27/2026 9:48:54 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 | 10.90 | 14.10 | 12.50 | % | 2.50 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 6.00 | 11.60 | 12.10 | 11.85 | % | 1.97 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 7.00 | 10.60 | 11.10 | 10.85 | % | 1.55 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 8.00 | 9.60 | 10.10 | 9.85 | % | 1.23 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 9.00 | 8.60 | 9.10 | 8.85 | % | 0.98 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 10.00 | 7.60 | 8.20 | 7.90 | % | 0.79 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 11.00 | 6.60 | 7.20 | 6.90 | % | 0.63 | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 12.00 | 5.70 | 6.20 | 5.95 | % | 0.50 | 0 | 0 | 1.00 | 0.98 | 0.01 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 13.00 | 4.70 | 5.30 | 5.00 | % | 0.38 | 0 | 0 | 0.85 | 0.96 | 0.02 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 14.00 | 3.80 | 4.30 | 4.05 | % | 0.29 | 0 | 0 | 0.77 | 0.91 | 0.05 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 15.00 | 3.00 | 3.40 | 3.20 | 2.45 | 0.00 | 0.00% | 0.21 | 0 | 150 | 0.50 | 0.85 | 0.07 | -0.01 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 16.00 | 2.20 | 2.55 | 2.38 | % | 0.15 | 0 | 0 | 0.47 | 0.76 | 0.09 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 17.00 | 1.65 | 1.85 | 1.75 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.48 | 0.65 | 0.12 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 18.00 | 1.10 | 1.30 | 1.20 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 112 | 0.47 | 0.52 | 0.13 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 19.00 | 0.70 | 0.90 | 0.80 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.46 | 0.40 | 0.13 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 20.00 | 0.40 | 0.65 | 0.53 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 828 | 0.47 | 0.29 | 0.11 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 21.00 | 0.20 | 0.45 | 0.33 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.46 | 0.20 | 0.09 | -0.01 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 22.00 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.07 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 23.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.05 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.66 | 0.05 | 0.03 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.02 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.01 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.01 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.02 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 14.00 | 0.05 | 0.30 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.52 | -0.09 | 0.05 | -0.01 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.51 | -0.15 | 0.07 | -0.01 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 16.00 | 0.40 | 0.60 | 0.50 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.48 | -0.24 | 0.09 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 17.00 | 0.70 | 0.95 | 0.83 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 338 | 0.47 | -0.35 | 0.12 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 18.00 | 1.20 | 1.40 | 1.30 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.47 | -0.48 | 0.13 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 19.00 | 1.40 | 2.45 | 1.93 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 76 | 0.47 | -0.60 | 0.13 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 20.00 | 2.00 | 3.20 | 2.60 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 101 | 0.71 | -0.71 | 0.11 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 21.00 | 2.30 | 4.50 | 3.40 | % | 0.16 | 0 | 0 | 0.94 | -0.80 | 0.09 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 22.00 | 2.60 | 5.90 | 4.25 | % | 0.19 | 0 | 0 | 1.19 | -0.87 | 0.07 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 23.00 | 4.10 | 6.60 | 5.35 | % | 0.23 | 0 | 0 | 1.17 | -0.91 | 0.05 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 24.00 | 4.10 | 7.90 | 6.00 | % | 0.25 | 0 | 0 | 1.37 | -0.95 | 0.03 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 25.00 | 5.10 | 8.90 | 7.00 | % | 0.28 | 0 | 0 | 1.45 | -0.97 | 0.02 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 26.00 | 6.10 | 9.90 | 8.00 | % | 0.31 | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 27.00 | 7.10 | 10.90 | 9.00 | % | 0.33 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 28.00 | 8.10 | 11.90 | 10.00 | % | 0.36 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 29.00 | 9.70 | 12.90 | 11.30 | % | 0.39 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 30.00 | 10.70 | 13.90 | 12.30 | % | 0.41 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST |