Options Chain for XP INC CL A (XP) - $30.21 as of 10/8/2026 11:24:28 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 | 23.70 | 27.20 | 25.45 | % | 5.09 | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 9.00 | 19.70 | 23.20 | 21.45 | % | 2.38 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 10.00 | 18.90 | 22.20 | 20.55 | % | 2.06 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 11.00 | 17.70 | 21.20 | 19.45 | % | 1.77 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 12.00 | 16.70 | 20.20 | 18.45 | % | 1.54 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 13.00 | 15.70 | 19.20 | 17.45 | % | 1.34 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 13.50 | 15.20 | 18.80 | 17.00 | % | 1.26 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 14.00 | 15.00 | 18.30 | 16.65 | % | 1.19 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 14.50 | 14.50 | 17.80 | 16.15 | % | 1.11 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 15.00 | 13.70 | 17.30 | 15.50 | % | 1.03 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 15.50 | 13.50 | 16.80 | 15.15 | % | 0.98 | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 16.00 | 13.00 | 16.30 | 14.65 | % | 0.92 | 0 | 0 | 3.30 | 1.00 | 0.00 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 16.50 | 12.50 | 15.80 | 14.15 | % | 0.86 | 0 | 0 | 3.18 | 1.00 | 0.00 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 17.00 | 12.20 | 15.10 | 13.65 | % | 0.80 | 0 | 0 | 2.93 | 0.99 | 0.00 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 17.50 | 11.70 | 14.80 | 13.25 | % | 0.76 | 0 | 0 | 2.95 | 0.99 | 0.00 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 18.00 | 11.20 | 14.30 | 12.75 | 2.43 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.84 | 0.99 | 0.00 | -0.01 | 9/14/2026 | 10/8/2026 4:00:04 PM EST |
| 18.50 | 10.80 | 13.10 | 11.95 | 2.81 | 0.00 | 0.00% | 0.65 | 0 | 51 | 2.73 | 0.98 | 0.01 | -0.01 | 9/30/2026 | 10/8/2026 4:00:04 PM EST |
| 19.00 | 10.00 | 12.70 | 11.35 | 2.10 | 0.00 | 0.00% | 0.60 | 0 | 50 | 2.33 | 0.98 | 0.01 | -0.01 | 9/17/2026 | 10/8/2026 4:00:04 PM EST |
| 19.50 | 9.60 | 12.20 | 10.90 | 2.24 | 0.00 | 0.00% | 0.56 | 0 | 54 | 2.53 | 0.97 | 0.01 | -0.02 | 9/30/2026 | 10/8/2026 4:00:04 PM EST |
| 20.00 | 9.10 | 11.70 | 10.40 | 8.00 | 0.00 | 0.00% | 0.52 | 0 | 56 | 2.15 | 0.97 | 0.01 | -0.02 | 10/5/2026 | 10/8/2026 4:00:04 PM EST |
| 20.50 | 9.00 | 11.20 | 10.10 | 1.74 | 0.00 | 0.00% | 0.49 | 0 | 55 | 2.28 | 0.96 | 0.01 | -0.02 | 9/30/2026 | 10/8/2026 4:00:04 PM EST |
| 21.00 | 8.10 | 10.80 | 9.45 | 2.10 | 0.00 | 0.00% | 0.45 | 0 | 123 | 2.08 | 0.95 | 0.01 | -0.02 | 10/2/2026 | 10/8/2026 4:00:04 PM EST |
| 21.50 | 7.70 | 10.30 | 9.00 | 7.50 | 0.00 | 0.00% | 0.42 | 0 | 410 | 1.88 | 0.94 | 0.02 | -0.02 | 10/5/2026 | 10/8/2026 4:00:04 PM EST |
| 22.00 | 7.30 | 9.80 | 8.55 | 1.15 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.86 | 0.93 | 0.02 | -0.03 | 10/2/2026 | 10/8/2026 4:00:04 PM EST |
| 22.50 | 7.00 | 9.40 | 8.20 | 1.08 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.97 | 0.91 | 0.02 | -0.03 | 9/24/2026 | 10/8/2026 4:00:04 PM EST |
| 23.00 | 6.30 | 8.90 | 7.60 | % | 0.33 | 0 | 0 | 2.02 | 0.89 | 0.02 | -0.04 | 10/8/2026 4:00:04 PM EST | |||
| 23.50 | 5.90 | 8.50 | 7.20 | 0.65 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.89 | 0.88 | 0.03 | -0.04 | 9/28/2026 | 10/8/2026 4:00:04 PM EST |
| 24.00 | 5.50 | 8.10 | 6.80 | 6.30 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.67 | 0.87 | 0.03 | -0.04 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 24.50 | 4.50 | 8.10 | 6.30 | % | 0.26 | 0 | 0 | 1.80 | 0.85 | 0.03 | -0.05 | 10/8/2026 4:00:04 PM EST | |||
| 25.00 | 4.50 | 7.00 | 5.75 | 0.46 | 0.00 | 0.00% | 0.23 | 0 | 52 | 1.42 | 0.83 | 0.04 | -0.05 | 9/30/2026 | 10/8/2026 4:00:04 PM EST |
| 26.00 | 3.70 | 6.20 | 4.95 | 0.37 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.34 | 0.79 | 0.04 | -0.05 | 9/30/2026 | 10/8/2026 4:00:04 PM EST |
| 27.00 | 3.00 | 5.30 | 4.15 | % | 0.15 | 0 | 0 | 1.22 | 0.74 | 0.05 | -0.05 | 10/8/2026 4:00:04 PM EST | |||
| 28.00 | 3.20 | 4.30 | 3.75 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 161 | 0.83 | 0.69 | 0.06 | -0.06 | 10/6/2026 | 10/8/2026 4:00:04 PM EST |
| 29.00 | 1.75 | 4.20 | 2.98 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.76 | 0.63 | 0.06 | -0.06 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 30.00 | 1.55 | 3.60 | 2.58 | 2.30 | +0.25 | +12.20% | 0.09 | 205 | 145 | 0.81 | 0.56 | 0.07 | -0.05 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 31.00 | 0.80 | 2.70 | 1.75 | 1.89 | +0.27 | +16.67% | 0.06 | 242 | 60 | 0.68 | 0.49 | 0.08 | -0.05 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 32.00 | 0.55 | 2.00 | 1.28 | 1.54 | % | 0.04 | 11 | 0 | 0.64 | 0.41 | 0.08 | -0.05 | 10/8/2026 | 10/8/2026 4:00:04 PM EST | |
| 33.00 | 0.85 | 1.45 | 1.15 | 1.15 | % | 0.03 | 4 | 0 | 0.71 | 0.34 | 0.07 | -0.04 | 10/8/2026 | 10/8/2026 4:00:04 PM EST | |
| 34.00 | 0.70 | 1.35 | 1.03 | % | 0.03 | 0 | 0 | 0.79 | 0.28 | 0.07 | -0.04 | 10/8/2026 4:00:04 PM EST | |||
| 35.00 | 0.35 | 0.80 | 0.58 | 0.65 | % | 0.02 | 1,033 | 0 | 0.66 | 0.23 | 0.06 | -0.04 | 10/8/2026 | 10/8/2026 4:00:04 PM EST | |
| 36.00 | 0.40 | 1.00 | 0.70 | 0.55 | % | 0.02 | 40 | 0 | 0.79 | 0.18 | 0.05 | -0.03 | 10/8/2026 | 10/8/2026 4:00:04 PM EST | |
| 37.00 | 0.00 | 1.05 | 0.53 | 0.49 | % | 0.01 | 3 | 0 | 1.04 | 0.13 | 0.04 | -0.03 | 10/8/2026 | 10/8/2026 4:00:04 PM EST | |
| 38.00 | 0.20 | 0.90 | 0.55 | 0.30 | % | 0.01 | 937 | 0 | 0.85 | 0.12 | 0.04 | -0.03 | 10/8/2026 | 10/8/2026 4:00:04 PM EST | |
| 39.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.33 | 0.08 | 0.03 | -0.02 | 10/8/2026 4:00:04 PM EST | |||
| 40.00 | 0.05 | 0.85 | 0.45 | 0.37 | % | 0.01 | 6 | 0 | 0.86 | 0.07 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 4:00:04 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 1.80 | 0.90 | % | 0.07 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 13.50 | 0.00 | 1.60 | 0.80 | % | 0.06 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 14.50 | 0.00 | 1.60 | 0.80 | % | 0.06 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 11 | 3.19 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.04 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 10/8/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 1.80 | 0.90 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.11 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 10/8/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 1.60 | 0.80 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.85 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 10/8/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.35 | -0.01 | 0.00 | -0.01 | 10/5/2026 | 10/8/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.91 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 10/8/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.51 | -0.01 | 0.00 | -0.01 | 10/5/2026 | 10/8/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 205 | 2.45 | -0.02 | 0.01 | -0.01 | 10/5/2026 | 10/8/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 1.55 | 0.78 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 139 | 2.33 | -0.02 | 0.01 | -0.01 | 10/2/2026 | 10/8/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 1.40 | 0.70 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 236 | 2.14 | -0.03 | 0.01 | -0.02 | 9/21/2026 | 10/8/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.27 | +0.04 | +17.40% | 0.02 | 20 | 123 | 1.74 | -0.03 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 1.20 | 0.60 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 70 | 1.85 | -0.04 | 0.01 | -0.02 | 9/29/2026 | 10/8/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 1.25 | 0.63 | 0.25 | +0.04 | +19.05% | 0.03 | 289 | 70,053 | 1.42 | -0.05 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 1.45 | 0.73 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 57 | 1.83 | -0.06 | 0.02 | -0.02 | 10/6/2026 | 10/8/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 53 | 1.70 | -0.07 | 0.02 | -0.03 | 10/6/2026 | 10/8/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.85 | 0.43 | 0.42 | -1.83 | -81.34% | 0.02 | 2 | 2 | 1.34 | -0.09 | 0.02 | -0.03 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 23.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.05 | -11.12% | 0.02 | 12,011 | 8,068 | 0.95 | -0.11 | 0.02 | -0.04 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 23.50 | 0.05 | 1.20 | 0.63 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.99 | -0.12 | 0.03 | -0.04 | 10/6/2026 | 10/8/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.35 | -0.13 | 0.03 | -0.04 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 24.50 | 0.25 | 1.15 | 0.70 | 0.45 | -0.05 | -10.00% | 0.03 | 49 | 14 | 0.97 | -0.15 | 0.03 | -0.05 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 25.00 | 0.50 | 1.20 | 0.85 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1,606 | 1.01 | -0.17 | 0.04 | -0.05 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 26.00 | 0.65 | 1.15 | 0.90 | 0.50 | -0.45 | -47.37% | 0.03 | 1 | 277 | 0.91 | -0.21 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 27.00 | 0.85 | 1.20 | 1.03 | 1.03 | -0.03 | -2.83% | 0.04 | 1,548 | 1,030 | 0.83 | -0.26 | 0.05 | -0.05 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 28.00 | 1.15 | 1.55 | 1.35 | 1.22 | -0.03 | -2.40% | 0.05 | 191 | 805 | 0.83 | -0.31 | 0.06 | -0.06 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 29.00 | 1.15 | 2.20 | 1.68 | 1.58 | -0.07 | -4.25% | 0.06 | 300 | 355 | 0.79 | -0.37 | 0.06 | -0.06 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 30.00 | 0.95 | 2.90 | 1.93 | 1.80 | -0.30 | -14.29% | 0.06 | 62 | 566 | 0.72 | -0.43 | 0.07 | -0.05 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 31.00 | 1.80 | 2.90 | 2.35 | 2.48 | % | 0.08 | 231 | 0 | 0.68 | -0.51 | 0.08 | -0.05 | 10/8/2026 | 10/8/2026 4:00:04 PM EST | |
| 32.00 | 1.10 | 5.20 | 3.15 | % | 0.10 | 0 | 0 | 1.42 | -0.59 | 0.08 | -0.05 | 10/8/2026 4:00:04 PM EST | |||
| 33.00 | 2.55 | 5.20 | 3.88 | % | 0.12 | 0 | 0 | 1.37 | -0.66 | 0.07 | -0.04 | 10/8/2026 4:00:04 PM EST | |||
| 34.00 | 3.80 | 5.80 | 4.80 | % | 0.14 | 0 | 0 | 1.17 | -0.72 | 0.07 | -0.04 | 10/8/2026 4:00:04 PM EST | |||
| 35.00 | 3.40 | 7.40 | 5.40 | % | 0.15 | 0 | 0 | 1.48 | -0.77 | 0.06 | -0.04 | 10/8/2026 4:00:04 PM EST | |||
| 36.00 | 4.90 | 7.60 | 6.25 | % | 0.17 | 0 | 0 | 1.33 | -0.82 | 0.05 | -0.03 | 10/8/2026 4:00:04 PM EST | |||
| 37.00 | 5.20 | 9.30 | 7.25 | % | 0.20 | 0 | 0 | 1.63 | -0.87 | 0.04 | -0.03 | 10/8/2026 4:00:04 PM EST | |||
| 38.00 | 7.00 | 9.40 | 8.20 | % | 0.22 | 0 | 0 | 1.57 | -0.88 | 0.04 | -0.03 | 10/8/2026 4:00:04 PM EST | |||
| 39.00 | 7.80 | 10.40 | 9.10 | % | 0.23 | 0 | 0 | 1.57 | -0.92 | 0.03 | -0.02 | 10/8/2026 4:00:04 PM EST | |||
| 40.00 | 8.80 | 12.10 | 10.45 | % | 0.26 | 0 | 0 | 1.80 | -0.93 | 0.02 | -0.02 | 10/8/2026 4:00:04 PM EST |