Options Chain for XP INC CL A (XP) - $32.22 as of 10/12/2026 12:55:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 20.20 | 23.80 | 22.00 | % | 2.00 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 12.00 | 19.20 | 22.80 | 21.00 | % | 1.75 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 13.00 | 18.20 | 21.80 | 20.00 | % | 1.54 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 14.00 | 17.20 | 20.80 | 19.00 | % | 1.36 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 14.50 | 16.70 | 20.30 | 18.50 | % | 1.28 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 15.00 | 16.20 | 19.80 | 18.00 | % | 1.20 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 15.50 | 15.70 | 19.40 | 17.55 | % | 1.13 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 16.00 | 15.20 | 18.90 | 17.05 | % | 1.07 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 16.50 | 14.70 | 18.40 | 16.55 | % | 1.00 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 17.00 | 14.20 | 17.90 | 16.05 | % | 0.94 | 0 | 0 | 3.17 | 0.99 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 17.50 | 13.80 | 17.40 | 15.60 | % | 0.89 | 0 | 0 | 3.06 | 0.99 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 18.00 | 13.60 | 16.40 | 15.00 | % | 0.83 | 0 | 0 | 2.66 | 0.99 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 18.50 | 13.00 | 16.40 | 14.70 | % | 0.79 | 0 | 0 | 2.75 | 0.98 | 0.01 | -0.01 | 10/12/2026 3:59:52 PM EST | |||
| 19.00 | 12.60 | 16.00 | 14.30 | 2.67 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.82 | 0.98 | 0.01 | -0.01 | 9/30/2026 | 10/12/2026 3:59:52 PM EST |
| 19.50 | 12.10 | 15.50 | 13.80 | % | 0.71 | 0 | 0 | 2.72 | 0.97 | 0.01 | -0.01 | 10/12/2026 3:59:52 PM EST | |||
| 20.00 | 11.60 | 14.50 | 13.05 | % | 0.65 | 0 | 0 | 2.63 | 0.97 | 0.01 | -0.01 | 10/12/2026 3:59:52 PM EST | |||
| 20.50 | 11.10 | 14.50 | 12.80 | 2.10 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.59 | 0.96 | 0.01 | -0.01 | 10/1/2026 | 10/12/2026 3:59:52 PM EST |
| 21.00 | 10.70 | 14.10 | 12.40 | 7.90 | 0.00 | 0.00% | 0.59 | 0 | 200 | 2.15 | 0.96 | 0.01 | -0.01 | 10/5/2026 | 10/12/2026 3:59:52 PM EST |
| 21.50 | 10.30 | 12.90 | 11.60 | 5.22 | 0.00 | 0.00% | 0.54 | 0 | 8 | 2.32 | 0.95 | 0.01 | -0.02 | 10/5/2026 | 10/12/2026 3:59:52 PM EST |
| 22.00 | 9.80 | 12.90 | 11.35 | 1.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.37 | 0.94 | 0.01 | -0.02 | 10/1/2026 | 10/12/2026 3:59:52 PM EST |
| 22.50 | 9.30 | 12.00 | 10.65 | 6.33 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.15 | 0.93 | 0.01 | -0.02 | 10/5/2026 | 10/12/2026 3:59:52 PM EST |
| 23.00 | 8.90 | 11.50 | 10.20 | 6.20 | 0.00 | 0.00% | 0.44 | 0 | 14 | 2.20 | 0.92 | 0.02 | -0.03 | 10/5/2026 | 10/12/2026 3:59:52 PM EST |
| 23.50 | 8.40 | 11.50 | 9.95 | % | 0.42 | 0 | 0 | 2.12 | 0.91 | 0.02 | -0.03 | 10/12/2026 3:59:52 PM EST | |||
| 24.00 | 7.90 | 10.60 | 9.25 | % | 0.39 | 0 | 0 | 2.08 | 0.90 | 0.02 | -0.03 | 10/12/2026 3:59:52 PM EST | |||
| 24.50 | 6.70 | 10.60 | 8.65 | % | 0.35 | 0 | 0 | 1.84 | 0.89 | 0.02 | -0.03 | 10/12/2026 3:59:52 PM EST | |||
| 25.00 | 6.50 | 9.70 | 8.10 | 0.45 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.84 | 0.87 | 0.02 | -0.04 | 9/28/2026 | 10/12/2026 3:59:52 PM EST |
| 25.50 | 6.50 | 9.20 | 7.85 | % | 0.31 | 0 | 0 | 1.89 | 0.86 | 0.03 | -0.03 | 10/12/2026 3:59:52 PM EST | |||
| 26.00 | 6.10 | 9.20 | 7.65 | 4.60 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.62 | 0.83 | 0.03 | -0.04 | 10/7/2026 | 10/12/2026 3:59:52 PM EST |
| 27.00 | 5.30 | 7.90 | 6.60 | 6.32 | % | 0.24 | 24 | 0 | 1.40 | 0.80 | 0.03 | -0.05 | 10/12/2026 | 10/12/2026 3:59:52 PM EST | |
| 28.00 | 4.40 | 7.10 | 5.75 | % | 0.21 | 0 | 0 | 1.44 | 0.76 | 0.04 | -0.05 | 10/12/2026 3:59:52 PM EST | |||
| 29.00 | 3.60 | 6.40 | 5.00 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.26 | 0.72 | 0.04 | -0.05 | 10/8/2026 | 10/12/2026 3:59:52 PM EST |
| 30.00 | 3.60 | 5.50 | 4.55 | 3.60 | -0.01 | -0.28% | 0.15 | 1 | 37 | 0.95 | 0.68 | 0.05 | -0.05 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 31.00 | 3.00 | 4.80 | 3.90 | 3.60 | +0.63 | +21.22% | 0.13 | 20 | 220 | 0.93 | 0.63 | 0.05 | -0.05 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 32.00 | 1.95 | 4.00 | 2.98 | 2.81 | +0.31 | +12.40% | 0.09 | 10 | 181 | 0.80 | 0.57 | 0.06 | -0.05 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 33.00 | 2.25 | 2.80 | 2.53 | 2.47 | % | 0.08 | 20 | 0 | 0.81 | 0.52 | 0.06 | -0.06 | 10/12/2026 | 10/12/2026 3:59:52 PM EST | |
| 34.00 | 1.05 | 2.85 | 1.95 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.75 | 0.47 | 0.05 | -0.06 | 10/9/2026 | 10/12/2026 3:59:52 PM EST |
| 35.00 | 1.20 | 1.95 | 1.58 | 1.33 | +0.69 | +107.82% | 0.05 | 20 | 2 | 0.75 | 0.42 | 0.05 | -0.06 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 36.00 | 0.25 | 3.30 | 1.78 | % | 0.05 | 0 | 0 | 0.88 | 0.38 | 0.05 | -0.06 | 10/12/2026 3:59:52 PM EST | |||
| 37.00 | 0.20 | 2.30 | 1.25 | % | 0.03 | 0 | 0 | 0.78 | 0.36 | 0.04 | -0.06 | 10/12/2026 3:59:52 PM EST | |||
| 38.00 | 0.00 | 2.80 | 1.40 | % | 0.04 | 0 | 0 | 1.37 | 0.29 | 0.05 | -0.05 | 10/12/2026 3:59:52 PM EST | |||
| 39.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 1.41 | 0.26 | 0.04 | -0.05 | 10/12/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.34 | 0.24 | 0.04 | -0.05 | 10/12/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 1.80 | 0.90 | % | 0.07 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 14.50 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 15.50 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 3.15 | -0.01 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 2.00 | 1.00 | 0.57 | 0.00 | 0.00% | 0.06 | 0 | 0 | 2.80 | -0.01 | 0.00 | 0.00 | 9/30/2026 | 10/12/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 2.20 | 1.10 | 0.62 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.80 | -0.01 | 0.00 | 0.00 | 9/30/2026 | 10/12/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 1.55 | 0.78 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.87 | -0.02 | 0.01 | -0.01 | 9/29/2026 | 10/12/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 2.35 | -0.02 | 0.01 | -0.01 | 10/12/2026 3:59:52 PM EST | |||
| 19.50 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 2.24 | -0.03 | 0.01 | -0.01 | 10/12/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 2.21 | -0.03 | 0.01 | -0.01 | 10/12/2026 3:59:52 PM EST | |||
| 20.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.11 | -0.04 | 0.01 | -0.01 | 10/12/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 2.21 | -0.04 | 0.01 | -0.01 | 10/12/2026 3:59:52 PM EST | |||
| 21.50 | 0.00 | 2.35 | 1.18 | 2.16 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.30 | -0.05 | 0.01 | -0.02 | 9/28/2026 | 10/12/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.98 | -0.06 | 0.01 | -0.02 | 10/12/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 0 | 2.21 | -0.07 | 0.01 | -0.02 | 10/12/2026 3:59:52 PM EST | |||
| 23.00 | 0.25 | 0.60 | 0.43 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 189 | 1.08 | -0.08 | 0.02 | -0.03 | 10/9/2026 | 10/12/2026 3:59:52 PM EST |
| 23.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.87 | -0.09 | 0.02 | -0.03 | 10/12/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 42 | 1.80 | -0.10 | 0.02 | -0.03 | 10/9/2026 | 10/12/2026 3:59:52 PM EST |
| 24.50 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.89 | -0.11 | 0.02 | -0.03 | 10/7/2026 | 10/12/2026 3:59:52 PM EST |
| 25.00 | 0.25 | 1.35 | 0.80 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 234 | 1.06 | -0.13 | 0.02 | -0.04 | 10/9/2026 | 10/12/2026 3:59:52 PM EST |
| 25.50 | 0.00 | 2.60 | 1.30 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.82 | -0.14 | 0.03 | -0.03 | 10/7/2026 | 10/12/2026 3:59:52 PM EST |
| 26.00 | 0.40 | 1.55 | 0.98 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 200 | 1.05 | -0.17 | 0.03 | -0.04 | 10/8/2026 | 10/12/2026 3:59:52 PM EST |
| 27.00 | 0.60 | 1.20 | 0.90 | 0.91 | +0.08 | +9.64% | 0.03 | 223 | 1,217 | 0.92 | -0.20 | 0.03 | -0.05 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 28.00 | 0.85 | 1.60 | 1.23 | 1.19 | +0.06 | +5.31% | 0.04 | 253 | 448 | 0.93 | -0.24 | 0.04 | -0.05 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 29.00 | 1.20 | 1.55 | 1.38 | 1.37 | +0.17 | +14.17% | 0.05 | 87 | 219 | 0.86 | -0.28 | 0.04 | -0.05 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 30.00 | 1.25 | 1.90 | 1.58 | 1.67 | +0.19 | +12.84% | 0.05 | 344 | 434 | 0.81 | -0.32 | 0.05 | -0.05 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 31.00 | 1.65 | 2.15 | 1.90 | 1.96 | % | 0.06 | 240 | 0 | 0.78 | -0.37 | 0.05 | -0.05 | 10/12/2026 | 10/12/2026 3:59:52 PM EST | |
| 32.00 | 2.00 | 2.55 | 2.28 | 2.35 | -0.25 | -9.62% | 0.07 | 190 | 64 | 0.74 | -0.43 | 0.06 | -0.05 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 33.00 | 1.95 | 3.20 | 2.58 | % | 0.08 | 0 | 0 | 0.68 | -0.48 | 0.06 | -0.06 | 10/12/2026 3:59:52 PM EST | |||
| 34.00 | 3.10 | 4.80 | 3.95 | % | 0.12 | 0 | 0 | 0.91 | -0.53 | 0.05 | -0.06 | 10/12/2026 3:59:52 PM EST | |||
| 35.00 | 3.60 | 5.20 | 4.40 | % | 0.13 | 0 | 0 | 0.85 | -0.58 | 0.05 | -0.06 | 10/12/2026 3:59:52 PM EST | |||
| 36.00 | 2.90 | 5.00 | 3.95 | 4.60 | % | 0.11 | 5 | 0 | 0.75 | -0.62 | 0.05 | -0.06 | 10/12/2026 | 10/12/2026 3:59:52 PM EST | |
| 37.00 | 3.10 | 7.20 | 5.15 | % | 0.14 | 0 | 0 | 1.33 | -0.64 | 0.04 | -0.06 | 10/12/2026 3:59:52 PM EST | |||
| 38.00 | 4.60 | 8.10 | 6.35 | % | 0.17 | 0 | 0 | 1.36 | -0.71 | 0.05 | -0.05 | 10/12/2026 3:59:52 PM EST | |||
| 39.00 | 5.40 | 8.90 | 7.15 | % | 0.18 | 0 | 0 | 1.38 | -0.74 | 0.04 | -0.05 | 10/12/2026 3:59:52 PM EST | |||
| 40.00 | 6.50 | 9.80 | 8.15 | % | 0.20 | 0 | 0 | 1.42 | -0.76 | 0.04 | -0.05 | 10/12/2026 3:59:52 PM EST |