Options Chain for XP INC CL A (XP) - $15.05 as of 10/30/2026 3:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.50 | 15.40 | 13.45 | % | 13.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 2.00 | 10.60 | 14.40 | 12.50 | % | 6.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 3.00 | 9.60 | 13.40 | 11.50 | % | 3.83 | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 4.00 | 8.60 | 12.40 | 10.50 | % | 2.62 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 5.00 | 7.60 | 11.40 | 9.50 | % | 1.90 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 6.00 | 6.60 | 10.40 | 8.50 | % | 1.42 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 7.00 | 5.60 | 9.40 | 7.50 | % | 1.07 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 8.00 | 4.60 | 8.40 | 6.50 | % | 0.81 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 9.00 | 3.60 | 7.40 | 5.50 | % | 0.61 | 0 | 0 | 2.91 | 0.98 | 0.02 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 10.00 | 2.50 | 6.40 | 4.45 | % | 0.45 | 0 | 0 | 2.59 | 0.95 | 0.03 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 11.00 | 1.60 | 5.50 | 3.55 | % | 0.32 | 0 | 0 | 2.21 | 0.90 | 0.06 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 12.00 | 0.70 | 4.60 | 2.65 | % | 0.22 | 0 | 0 | 2.00 | 0.82 | 0.08 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 13.00 | 0.10 | 2.20 | 1.15 | % | 0.09 | 0 | 0 | 0.75 | 0.71 | 0.11 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 13.50 | 1.20 | 1.85 | 1.53 | % | 0.11 | 0 | 0 | 0.56 | 0.65 | 0.12 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 14.00 | 1.05 | 1.45 | 1.25 | % | 0.09 | 0 | 0 | 0.56 | 0.58 | 0.13 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 14.50 | 0.80 | 1.20 | 1.00 | % | 0.07 | 0 | 0 | 0.55 | 0.52 | 0.14 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 15.00 | 0.60 | 1.00 | 0.80 | % | 0.05 | 0 | 0 | 0.55 | 0.44 | 0.14 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 15.50 | 0.30 | 0.95 | 0.63 | % | 0.04 | 0 | 0 | 0.54 | 0.37 | 0.14 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 16.00 | 0.10 | 0.70 | 0.40 | % | 0.03 | 0 | 0 | 0.49 | 0.30 | 0.13 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 16.50 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.53 | 0.23 | 0.12 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.61 | 0.22 | 0.10 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 1.54 | 0.18 | 0.09 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.85 | 0.12 | 0.08 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 18.50 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 1.24 | 0.10 | 0.06 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 1.76 | 0.08 | 0.05 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.00 | 0.05 | 0.04 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.07 | 0.03 | 0.02 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.17 | 0.01 | 0.01 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.26 | 0.01 | 0.01 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 24.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 25.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 26.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 28.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 29.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 30.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 31.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.10 | 1.05 | % | 1.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 2.10 | 1.05 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 2.10 | 1.05 | % | 0.35 | 0 | 0 | 8.58 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 2.10 | 1.05 | % | 0.26 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 2.10 | 1.05 | % | 0.18 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 2.91 | -0.02 | 0.02 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.51 | -0.05 | 0.03 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.36 | -0.10 | 0.06 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 1.24 | -0.18 | 0.08 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 13.00 | 0.30 | 0.80 | 0.55 | 0.49 | % | 0.04 | 4 | 0 | 0.60 | -0.29 | 0.11 | -0.01 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 13.50 | 0.35 | 1.00 | 0.68 | % | 0.05 | 0 | 0 | 0.56 | -0.35 | 0.12 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 14.00 | 0.75 | 1.10 | 0.93 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.58 | -0.42 | 0.13 | -0.01 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 14.50 | 0.85 | 1.55 | 1.20 | 1.15 | % | 0.08 | 1 | 0 | 0.59 | -0.48 | 0.14 | -0.01 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 15.00 | 1.20 | 1.95 | 1.58 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | -0.56 | 0.14 | -0.01 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 15.50 | 1.80 | 2.25 | 2.03 | 1.90 | % | 0.13 | 6 | 0 | 0.70 | -0.63 | 0.14 | -0.01 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 16.00 | 1.90 | 2.65 | 2.28 | 2.20 | % | 0.14 | 1 | 0 | 0.64 | -0.70 | 0.13 | -0.01 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 16.50 | 2.30 | 3.10 | 2.70 | % | 0.16 | 0 | 0 | 0.66 | -0.77 | 0.12 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 17.00 | 1.00 | 4.90 | 2.95 | % | 0.17 | 0 | 0 | 1.66 | -0.78 | 0.10 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 17.50 | 1.45 | 5.30 | 3.38 | % | 0.19 | 0 | 0 | 1.68 | -0.82 | 0.09 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 18.00 | 1.90 | 5.80 | 3.85 | % | 0.21 | 0 | 0 | 1.75 | -0.88 | 0.08 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 18.50 | 2.35 | 6.30 | 4.33 | % | 0.23 | 0 | 0 | 1.81 | -0.90 | 0.06 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 19.00 | 2.85 | 6.80 | 4.83 | % | 0.25 | 0 | 0 | 1.87 | -0.92 | 0.05 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 20.00 | 3.80 | 7.70 | 5.75 | % | 0.29 | 0 | 0 | 1.94 | -0.95 | 0.04 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 21.00 | 4.80 | 8.70 | 6.75 | % | 0.32 | 0 | 0 | 2.04 | -0.97 | 0.02 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 22.00 | 5.80 | 9.60 | 7.70 | % | 0.35 | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 23.00 | 6.80 | 10.60 | 8.70 | % | 0.38 | 0 | 0 | 2.18 | -0.99 | 0.01 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 24.00 | 7.70 | 11.60 | 9.65 | % | 0.40 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 24.50 | 8.20 | 12.10 | 10.15 | % | 0.41 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 25.00 | 8.70 | 12.60 | 10.65 | % | 0.43 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 25.50 | 9.20 | 13.10 | 11.15 | % | 0.44 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 26.00 | 9.70 | 13.60 | 11.65 | % | 0.45 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 26.50 | 10.20 | 14.10 | 12.15 | % | 0.46 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 27.00 | 10.70 | 14.60 | 12.65 | % | 0.47 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 27.50 | 11.20 | 15.10 | 13.15 | % | 0.48 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 28.00 | 11.70 | 15.60 | 13.65 | % | 0.49 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 28.50 | 12.20 | 16.10 | 14.15 | % | 0.50 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 29.00 | 12.70 | 16.60 | 14.65 | % | 0.51 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 29.50 | 13.20 | 17.10 | 15.15 | % | 0.51 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 30.00 | 13.70 | 17.60 | 15.65 | % | 0.52 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 30.50 | 14.20 | 18.10 | 16.15 | % | 0.53 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 31.00 | 14.70 | 18.60 | 16.65 | % | 0.54 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 31.50 | 15.20 | 19.10 | 17.15 | % | 0.54 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST |