Options Chain for XP INC CL A (XP) - $19.53 as of 9/16/2026 5:31:41 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 | 8.50 | 11.40 | 9.95 | 8.10 | 0.00 | 0.00% | 0.99 | 0 | 11 | 2.03 | 0.99 | 0.00 | 0.00 | 8/26/2026 | 9/16/2026 4:00:06 PM EST |
| 11.00 | 8.20 | 10.10 | 9.15 | 5.50 | 0.00 | 0.00% | 0.83 | 0 | 120 | 1.62 | 0.99 | 0.01 | 0.00 | 8/20/2026 | 9/16/2026 4:00:06 PM EST |
| 12.00 | 6.60 | 9.40 | 8.00 | 5.60 | 0.00 | 0.00% | 0.67 | 0 | 17 | 1.61 | 0.97 | 0.01 | 0.00 | 8/24/2026 | 9/16/2026 4:00:06 PM EST |
| 13.00 | 5.70 | 8.50 | 7.10 | 6.06 | 0.00 | 0.00% | 0.55 | 0 | 12 | 1.48 | 0.95 | 0.02 | -0.01 | 9/1/2026 | 9/16/2026 4:00:06 PM EST |
| 14.00 | 5.20 | 7.90 | 6.55 | 3.35 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.11 | 0.92 | 0.03 | -0.01 | 7/9/2026 | 9/16/2026 4:00:06 PM EST |
| 15.00 | 5.00 | 5.30 | 5.15 | 3.50 | 0.00 | 0.00% | 0.34 | 0 | 80 | 0.61 | 0.87 | 0.04 | -0.01 | 8/25/2026 | 9/16/2026 4:00:06 PM EST |
| 16.00 | 3.50 | 5.30 | 4.40 | 4.30 | +0.74 | +20.79% | 0.28 | 2 | 8 | 0.99 | 0.83 | 0.05 | -0.01 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 17.00 | 2.90 | 4.70 | 3.80 | 3.64 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.63 | 0.77 | 0.06 | -0.01 | 9/11/2026 | 9/16/2026 4:00:06 PM EST |
| 18.00 | 2.75 | 3.20 | 2.98 | 3.13 | 0.00 | 0.00% | 0.17 | 0 | 524 | 0.61 | 0.70 | 0.07 | -0.02 | 9/10/2026 | 9/16/2026 4:00:06 PM EST |
| 19.00 | 2.20 | 3.10 | 2.65 | 2.15 | -0.45 | -17.31% | 0.14 | 34 | 651 | 0.68 | 0.62 | 0.08 | -0.02 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 20.00 | 1.90 | 2.10 | 2.00 | 1.75 | +0.15 | +9.38% | 0.10 | 1,116 | 6,382 | 0.62 | 0.54 | 0.08 | -0.02 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 21.00 | 1.45 | 2.00 | 1.73 | 1.35 | +0.07 | +5.47% | 0.08 | 661 | 30,039 | 0.66 | 0.46 | 0.08 | -0.02 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 22.00 | 1.10 | 1.45 | 1.28 | 1.19 | +0.09 | +8.19% | 0.06 | 2,478 | 2,585 | 0.62 | 0.39 | 0.08 | -0.02 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 23.00 | 0.85 | 1.15 | 1.00 | 0.85 | +0.10 | +13.34% | 0.04 | 64 | 530 | 0.62 | 0.33 | 0.07 | -0.02 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 24.00 | 0.65 | 1.15 | 0.90 | 0.70 | +0.15 | +27.28% | 0.04 | 120,098 | 5,374 | 0.66 | 0.27 | 0.07 | -0.01 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 25.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.15 | +37.50% | 0.02 | 120,105 | 2,126 | 0.61 | 0.23 | 0.06 | -0.01 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 26.00 | 0.40 | 0.55 | 0.48 | 0.40 | +0.15 | +60.00% | 0.02 | 1,079 | 318 | 0.62 | 0.19 | 0.05 | -0.01 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.02 | -9.10% | 0.01 | 400 | 424 | 0.68 | 0.15 | 0.05 | -0.01 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 28.00 | 0.15 | 0.40 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.62 | 0.13 | 0.04 | -0.01 | 9/9/2026 | 9/16/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.76 | 0.09 | 0.03 | -0.01 | 9/9/2026 | 9/16/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,661 | 0.72 | 0.08 | 0.03 | -0.01 | 6/29/2026 | 9/16/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 1 | 0.99 | 0.02 | 0.01 | 0.00 | 9/16/2026 4:00:06 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 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.33 | -0.01 | 0.00 | 0.00 | 8/17/2026 | 9/16/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.18 | -0.01 | 0.01 | 0.00 | 8/28/2026 | 9/16/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 106 | 1.08 | -0.03 | 0.01 | 0.00 | 9/1/2026 | 9/16/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 85 | 1.01 | -0.05 | 0.02 | -0.01 | 9/11/2026 | 9/16/2026 4:00:06 PM EST |
| 14.00 | 0.15 | 0.40 | 0.28 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.69 | -0.08 | 0.03 | -0.01 | 9/15/2026 | 9/16/2026 4:00:06 PM EST |
| 15.00 | 0.10 | 0.50 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 463 | 0.59 | -0.13 | 0.04 | -0.01 | 9/15/2026 | 9/16/2026 4:00:06 PM EST |
| 16.00 | 0.45 | 0.70 | 0.58 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 371 | 0.64 | -0.17 | 0.05 | -0.01 | 9/11/2026 | 9/16/2026 4:00:06 PM EST |
| 17.00 | 0.40 | 1.15 | 0.78 | 0.75 | 0.00 | 0.00% | 0.05 | 52 | 2,909 | 0.60 | -0.23 | 0.06 | -0.01 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 18.00 | 0.65 | 1.30 | 0.98 | 1.05 | +0.05 | +5.00% | 0.05 | 5 | 1,491 | 0.55 | -0.30 | 0.07 | -0.02 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 19.00 | 0.90 | 2.15 | 1.53 | 1.40 | -0.10 | -6.67% | 0.08 | 140 | 749 | 0.59 | -0.38 | 0.08 | -0.02 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 20.00 | 0.70 | 3.20 | 1.95 | 1.95 | +0.15 | +8.34% | 0.10 | 188 | 2,630 | 0.56 | -0.46 | 0.08 | -0.02 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 21.00 | 1.90 | 3.30 | 2.60 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 225 | 0.58 | -0.54 | 0.08 | -0.02 | 9/11/2026 | 9/16/2026 4:00:06 PM EST |
| 22.00 | 2.60 | 4.00 | 3.30 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.58 | -0.61 | 0.08 | -0.02 | 9/14/2026 | 9/16/2026 4:00:06 PM EST |
| 23.00 | 3.60 | 4.80 | 4.20 | % | 0.18 | 0 | 0 | 0.63 | -0.67 | 0.07 | -0.02 | 9/16/2026 4:00:06 PM EST | |||
| 24.00 | 4.40 | 5.60 | 5.00 | % | 0.21 | 0 | 0 | 0.62 | -0.73 | 0.07 | -0.01 | 9/16/2026 4:00:06 PM EST | |||
| 25.00 | 5.00 | 6.90 | 5.95 | % | 0.24 | 0 | 0 | 1.05 | -0.77 | 0.06 | -0.01 | 9/16/2026 4:00:06 PM EST | |||
| 26.00 | 5.60 | 7.90 | 6.75 | % | 0.26 | 0 | 0 | 1.06 | -0.81 | 0.05 | -0.01 | 9/16/2026 4:00:06 PM EST | |||
| 27.00 | 6.20 | 8.80 | 7.50 | % | 0.28 | 0 | 0 | 1.16 | -0.85 | 0.05 | -0.01 | 9/16/2026 4:00:06 PM EST | |||
| 28.00 | 7.80 | 10.50 | 9.15 | % | 0.33 | 0 | 0 | 1.12 | -0.87 | 0.04 | -0.01 | 9/16/2026 4:00:06 PM EST | |||
| 29.00 | 8.00 | 11.40 | 9.70 | % | 0.33 | 0 | 0 | 1.21 | -0.91 | 0.03 | -0.01 | 9/16/2026 4:00:06 PM EST | |||
| 30.00 | 9.70 | 11.80 | 10.75 | 13.98 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.26 | -0.92 | 0.03 | -0.01 | 6/12/2026 | 9/16/2026 4:00:06 PM EST |
| 35.00 | 14.20 | 17.40 | 15.80 | % | 0.45 | 0 | 0 | 1.77 | -0.98 | 0.01 | 0.00 | 9/16/2026 4:00:06 PM EST |