Options Chain for XP INC CL A (XP) - $16.74 as of 7/28/2026 2:09:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.00 | 7.60 | 7.30 | 6.48 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.92 | 0.95 | 0.02 | 0.00 | 6/12/2026 | 7/28/2026 12:58:57 PM EST |
| 11.00 | 6.20 | 6.60 | 6.40 | 5.50 | 0.00 | 0.00% | 0.58 | 0 | 106 | 0.60 | 0.92 | 0.02 | -0.01 | 7/7/2026 | 7/28/2026 12:58:57 PM EST |
| 12.00 | 5.30 | 5.80 | 5.55 | 4.00 | 0.00 | 0.00% | 0.46 | 0 | 14 | 0.62 | 0.88 | 0.03 | -0.01 | 7/8/2026 | 7/28/2026 12:58:57 PM EST |
| 13.00 | 4.50 | 5.00 | 4.75 | 3.40 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.61 | 0.83 | 0.04 | -0.01 | 7/8/2026 | 7/28/2026 12:58:57 PM EST |
| 14.00 | 3.80 | 4.20 | 4.00 | 3.35 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.59 | 0.78 | 0.05 | -0.01 | 7/9/2026 | 7/28/2026 12:58:57 PM EST |
| 15.00 | 3.20 | 3.50 | 3.35 | 3.23 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.59 | 0.72 | 0.06 | -0.01 | 7/17/2026 | 7/28/2026 12:58:57 PM EST |
| 16.00 | 2.60 | 2.85 | 2.73 | % | 0.17 | 0 | 0 | 0.57 | 0.65 | 0.07 | -0.01 | 7/28/2026 12:58:57 PM EST | |||
| 17.00 | 2.05 | 2.30 | 2.18 | 2.35 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.56 | 0.58 | 0.07 | -0.01 | 7/22/2026 | 7/28/2026 12:58:57 PM EST |
| 18.00 | 1.60 | 1.85 | 1.73 | 1.76 | +0.36 | +25.72% | 0.10 | 3 | 107 | 0.55 | 0.50 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 12:58:57 PM EST |
| 19.00 | 1.25 | 1.50 | 1.38 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 441 | 0.55 | 0.43 | 0.08 | -0.01 | 7/10/2026 | 7/28/2026 12:58:57 PM EST |
| 20.00 | 0.95 | 1.20 | 1.08 | 1.24 | 0.00 | 0.00% | 0.05 | 0 | 122 | 0.54 | 0.36 | 0.07 | -0.01 | 7/22/2026 | 7/28/2026 12:58:57 PM EST |
| 21.00 | 0.70 | 0.95 | 0.83 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.54 | 0.30 | 0.07 | -0.01 | 7/20/2026 | 7/28/2026 12:58:57 PM EST |
| 22.00 | 0.50 | 0.75 | 0.63 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1,277 | 0.53 | 0.25 | 0.06 | -0.01 | 7/20/2026 | 7/28/2026 12:58:57 PM EST |
| 23.00 | 0.35 | 0.60 | 0.48 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.53 | 0.20 | 0.06 | -0.01 | 7/20/2026 | 7/28/2026 12:58:57 PM EST |
| 24.00 | 0.30 | 0.50 | 0.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.52 | 0.17 | 0.05 | -0.01 | 6/9/2026 | 7/28/2026 12:58:57 PM EST |
| 25.00 | 0.20 | 0.45 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 431 | 0.54 | 0.14 | 0.04 | -0.01 | 6/15/2026 | 7/28/2026 12:58:57 PM EST |
| 26.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.02 | -7.41% | 0.01 | 76 | 3 | 0.55 | 0.11 | 0.04 | 0.00 | 7/28/2026 | 7/28/2026 12:58:57 PM EST |
| 27.00 | 0.10 | 0.25 | 0.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.09 | 0.03 | 0.00 | 5/14/2026 | 7/28/2026 12:58:57 PM EST |
| 28.00 | 0.05 | 0.25 | 0.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | 0.08 | 0.03 | 0.00 | 5/1/2026 | 7/28/2026 12:58:57 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.05 | 0.02 | 0.00 | 5/13/2026 | 7/28/2026 12:58:57 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,661 | 0.70 | 0.04 | 0.02 | 0.00 | 6/29/2026 | 7/28/2026 12:58:57 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 0.72 | 0.01 | 0.01 | 0.00 | 7/28/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.10 | 0.40 | 0.25 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.70 | -0.05 | 0.02 | 0.00 | 7/8/2026 | 7/28/2026 12:58:57 PM EST |
| 11.00 | 0.20 | 0.40 | 0.30 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.66 | -0.08 | 0.02 | -0.01 | 6/18/2026 | 7/28/2026 12:58:57 PM EST |
| 12.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.10 | -18.19% | 0.04 | 2 | 93 | 0.64 | -0.12 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 12:58:57 PM EST |
| 13.00 | 0.55 | 0.70 | 0.63 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.63 | -0.17 | 0.04 | -0.01 | 7/14/2026 | 7/28/2026 12:58:57 PM EST |
| 14.00 | 0.80 | 1.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.61 | -0.22 | 0.05 | -0.01 | 7/13/2026 | 7/28/2026 12:58:57 PM EST |
| 15.00 | 1.10 | 1.30 | 1.20 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 205 | 0.59 | -0.28 | 0.06 | -0.01 | 7/24/2026 | 7/28/2026 12:58:57 PM EST |
| 16.00 | 1.50 | 1.70 | 1.60 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 264 | 0.58 | -0.35 | 0.07 | -0.01 | 7/20/2026 | 7/28/2026 12:58:57 PM EST |
| 17.00 | 1.95 | 2.20 | 2.08 | 2.32 | 0.00 | 0.00% | 0.12 | 0 | 61 | 0.57 | -0.42 | 0.07 | -0.01 | 7/21/2026 | 7/28/2026 12:58:57 PM EST |
| 18.00 | 2.50 | 2.75 | 2.63 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 986 | 0.56 | -0.50 | 0.08 | -0.01 | 7/21/2026 | 7/28/2026 12:58:57 PM EST |
| 19.00 | 3.10 | 3.40 | 3.25 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 189 | 0.56 | -0.57 | 0.08 | -0.01 | 7/23/2026 | 7/28/2026 12:58:57 PM EST |
| 20.00 | 3.70 | 4.20 | 3.95 | 4.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.47 | -0.64 | 0.07 | -0.01 | 7/20/2026 | 7/28/2026 12:58:57 PM EST |
| 21.00 | 4.50 | 5.00 | 4.75 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.52 | -0.70 | 0.07 | -0.01 | 7/20/2026 | 7/28/2026 12:58:57 PM EST |
| 22.00 | 5.30 | 5.80 | 5.55 | 5.50 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.54 | -0.75 | 0.06 | -0.01 | 7/20/2026 | 7/28/2026 12:58:57 PM EST |
| 23.00 | 5.50 | 7.60 | 6.55 | % | 0.28 | 0 | 0 | 0.87 | -0.80 | 0.06 | -0.01 | 7/28/2026 12:58:57 PM EST | |||
| 24.00 | 6.00 | 8.80 | 7.40 | % | 0.31 | 0 | 0 | 1.03 | -0.83 | 0.05 | -0.01 | 7/28/2026 12:58:57 PM EST | |||
| 25.00 | 6.50 | 9.60 | 8.05 | % | 0.32 | 0 | 0 | 1.03 | -0.86 | 0.04 | -0.01 | 7/28/2026 12:58:57 PM EST | |||
| 26.00 | 7.80 | 10.80 | 9.30 | % | 0.36 | 0 | 0 | 1.14 | -0.89 | 0.04 | 0.00 | 7/28/2026 12:58:57 PM EST | |||
| 27.00 | 8.80 | 11.80 | 10.30 | % | 0.38 | 0 | 0 | 1.18 | -0.91 | 0.03 | 0.00 | 7/28/2026 12:58:57 PM EST | |||
| 28.00 | 10.10 | 13.10 | 11.60 | % | 0.41 | 0 | 0 | 1.31 | -0.92 | 0.03 | 0.00 | 7/28/2026 12:58:57 PM EST | |||
| 29.00 | 11.00 | 14.10 | 12.55 | % | 0.43 | 0 | 0 | 1.38 | -0.95 | 0.02 | 0.00 | 7/28/2026 12:58:57 PM EST | |||
| 30.00 | 11.80 | 15.10 | 13.45 | 13.98 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.42 | -0.96 | 0.02 | 0.00 | 6/12/2026 | 7/28/2026 12:58:57 PM EST |
| 35.00 | 16.80 | 20.10 | 18.45 | % | 0.53 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 7/28/2026 12:58:57 PM EST |