Options Chain for XP INC CL A (XP) - $15.73 as of 10/27/2026 5:36:03 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 | 13.80 | 17.10 | 15.45 | % | 15.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 2.00 | 12.80 | 16.10 | 14.45 | % | 7.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 3.00 | 11.80 | 15.10 | 13.45 | % | 4.48 | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 4.00 | 10.80 | 13.90 | 12.35 | % | 3.09 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 5.00 | 10.80 | 11.20 | 11.00 | % | 2.20 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 6.00 | 9.80 | 10.20 | 10.00 | % | 1.67 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 7.00 | 8.80 | 9.30 | 9.05 | % | 1.29 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 8.00 | 7.80 | 8.30 | 8.05 | % | 1.01 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 9.00 | 6.80 | 7.30 | 7.05 | % | 0.78 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 10.00 | 5.90 | 6.30 | 6.10 | 6.19 | % | 0.61 | 11 | 0 | 1.21 | 0.99 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 4:00:08 PM EST | |
| 11.00 | 4.90 | 5.40 | 5.15 | % | 0.47 | 0 | 0 | 1.10 | 0.95 | 0.03 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 12.00 | 4.00 | 4.40 | 4.20 | % | 0.35 | 0 | 0 | 0.70 | 0.90 | 0.05 | -0.01 | 10/27/2026 4:00:08 PM EST | |||
| 13.00 | 3.20 | 3.50 | 3.35 | % | 0.26 | 0 | 0 | 0.67 | 0.83 | 0.07 | -0.01 | 10/27/2026 4:00:08 PM EST | |||
| 14.00 | 2.45 | 2.70 | 2.58 | % | 0.18 | 0 | 0 | 0.64 | 0.75 | 0.09 | -0.01 | 10/27/2026 4:00:08 PM EST | |||
| 15.00 | 1.80 | 2.00 | 1.90 | 2.05 | +0.05 | +2.50% | 0.13 | 11 | 12 | 0.61 | 0.64 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 16.00 | 1.30 | 1.45 | 1.38 | 1.40 | % | 0.09 | 435 | 0 | 0.60 | 0.53 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:08 PM EST | |
| 17.00 | 0.90 | 1.05 | 0.98 | 0.95 | % | 0.06 | 148 | 0 | 0.59 | 0.42 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:08 PM EST | |
| 18.00 | 0.55 | 0.75 | 0.65 | 0.70 | % | 0.04 | 52 | 0 | 0.58 | 0.33 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:08 PM EST | |
| 19.00 | 0.35 | 0.55 | 0.45 | 0.45 | % | 0.02 | 7 | 0 | 0.58 | 0.25 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:08 PM EST | |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.05 | -12.50% | 0.02 | 301 | 1,069 | 0.60 | 0.19 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 21.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.62 | 0.14 | 0.06 | -0.01 | 10/27/2026 4:00:08 PM EST | |||
| 22.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.01 | 584 | 66 | 0.62 | 0.10 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.02 | +15.39% | 0.01 | 5 | 211 | 0.62 | 0.07 | 0.04 | 0.00 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.82 | 0.05 | 0.03 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 193 | 0.78 | 0.03 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.87 | 0.02 | 0.01 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | -4.27 | -97.72% | 0.00 | 1 | 2 | 0.85 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.96 | 0.01 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 33 | 4,319 | 0.83 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.05 | -2.85 | -98.28% | 0.00 | 1 | 27 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | -3.09 | -98.41% | 0.00 | 1 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.11 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:08 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:08 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 37.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 38.00 | 0.00 | 0.15 | 0.08 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:08 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.30 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 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 | 1.90 | 0.95 | % | 0.95 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 1.90 | 0.95 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 1.95 | 0.98 | % | 0.33 | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 1.90 | 0.95 | % | 0.24 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.87 | -0.01 | 0.02 | 0.00 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.10 | % | 0.01 | 10 | 0 | 0.65 | -0.05 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 4:00:08 PM EST | |
| 12.00 | 0.15 | 0.35 | 0.25 | % | 0.02 | 0 | 0 | 0.68 | -0.10 | 0.05 | -0.01 | 10/27/2026 4:00:08 PM EST | |||
| 13.00 | 0.30 | 0.40 | 0.35 | 0.35 | % | 0.03 | 1 | 0 | 0.61 | -0.17 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 4:00:08 PM EST | |
| 14.00 | 0.50 | 0.75 | 0.63 | 0.60 | % | 0.04 | 20 | 0 | 0.61 | -0.25 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:08 PM EST | |
| 15.00 | 0.85 | 1.00 | 0.93 | 0.93 | -0.13 | -12.27% | 0.06 | 15 | 2 | 0.57 | -0.36 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 16.00 | 1.40 | 1.60 | 1.50 | 1.40 | % | 0.09 | 397 | 0 | 0.61 | -0.47 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:08 PM EST | |
| 17.00 | 1.95 | 2.25 | 2.10 | 1.85 | % | 0.12 | 96 | 0 | 0.61 | -0.58 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:08 PM EST | |
| 18.00 | 2.75 | 2.80 | 2.78 | 2.80 | % | 0.15 | 182 | 0 | 0.60 | -0.67 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:08 PM EST | |
| 19.00 | 3.40 | 3.90 | 3.65 | % | 0.19 | 0 | 0 | 0.64 | -0.75 | 0.09 | -0.01 | 10/27/2026 4:00:08 PM EST | |||
| 20.00 | 4.30 | 4.70 | 4.50 | 4.30 | -0.80 | -15.69% | 0.23 | 53 | 76 | 0.66 | -0.81 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 21.00 | 5.10 | 5.70 | 5.40 | % | 0.26 | 0 | 0 | 0.84 | -0.86 | 0.06 | -0.01 | 10/27/2026 4:00:08 PM EST | |||
| 22.00 | 5.90 | 6.60 | 6.25 | 7.50 | 0.00 | 0.00% | 0.28 | 0 | 16 | 0.86 | -0.90 | 0.05 | -0.01 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 23.00 | 6.90 | 7.50 | 7.20 | 7.20 | -0.50 | -6.50% | 0.31 | 10 | 51 | 0.87 | -0.93 | 0.04 | 0.00 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 24.00 | 7.00 | 9.50 | 8.25 | % | 0.34 | 0 | 0 | 1.48 | -0.95 | 0.03 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 25.00 | 8.00 | 10.40 | 9.20 | 1.51 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.50 | -0.97 | 0.02 | 0.00 | 10/23/2026 | 10/27/2026 4:00:08 PM EST |
| 26.00 | 9.80 | 10.50 | 10.15 | 9.90 | +8.00 | +421.06% | 0.39 | 2 | 14 | 1.06 | -0.98 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 27.00 | 10.70 | 11.40 | 11.05 | 12.15 | 0.00 | 0.00% | 0.41 | 0 | 13 | 1.04 | -0.98 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 28.00 | 11.70 | 12.40 | 12.05 | 11.98 | -1.08 | -8.27% | 0.43 | 3 | 35 | 1.09 | -0.99 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 29.00 | 12.80 | 13.40 | 13.10 | 13.20 | -0.40 | -2.95% | 0.45 | 1 | 186 | 1.14 | -0.99 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 30.00 | 13.70 | 14.40 | 14.05 | 14.85 | 0.00 | 0.00% | 0.47 | 0 | 63 | 1.19 | -0.99 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 31.00 | 14.70 | 15.40 | 15.05 | 4.90 | 0.00 | 0.00% | 0.49 | 0 | 27 | 1.24 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:08 PM EST |
| 32.00 | 15.50 | 16.40 | 15.95 | 16.57 | 0.00 | 0.00% | 0.50 | 0 | 74 | 1.28 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 33.00 | 15.00 | 18.40 | 16.70 | % | 0.51 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 34.00 | 16.00 | 19.40 | 17.70 | % | 0.52 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 35.00 | 17.00 | 20.40 | 18.70 | % | 0.53 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 36.00 | 18.00 | 21.40 | 19.70 | % | 0.55 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 37.00 | 19.00 | 22.40 | 20.70 | % | 0.56 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 38.00 | 20.00 | 23.40 | 21.70 | % | 0.57 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 39.00 | 21.00 | 24.40 | 22.70 | % | 0.58 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 40.00 | 22.00 | 25.40 | 23.70 | % | 0.59 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 45.00 | 27.00 | 30.30 | 28.65 | % | 0.64 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST |