Options Chain for XP INC CL A (XP) - $15.96 as of 10/28/2026 2:25:13 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 | 13.00 | 16.50 | 14.75 | % | 14.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 2.00 | 12.00 | 15.60 | 13.80 | % | 6.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 3.00 | 11.00 | 14.60 | 12.80 | % | 4.27 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 4.00 | 10.00 | 13.70 | 11.85 | % | 2.96 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 5.00 | 10.70 | 11.10 | 10.90 | % | 2.18 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 6.00 | 9.70 | 10.10 | 9.90 | % | 1.65 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 7.00 | 8.70 | 9.10 | 8.90 | % | 1.27 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 8.00 | 7.70 | 8.10 | 7.90 | % | 0.99 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 9.00 | 6.70 | 7.20 | 6.95 | % | 0.77 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 10.00 | 5.80 | 6.20 | 6.00 | 6.19 | 0.00 | 0.00% | 0.60 | 0 | 8 | 1.19 | 0.99 | 0.02 | 0.00 | 10/27/2026 | 10/28/2026 12:58:50 PM EST |
| 11.00 | 4.80 | 5.20 | 5.00 | % | 0.45 | 0 | 0 | 0.94 | 0.94 | 0.03 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 12.00 | 3.90 | 4.30 | 4.10 | % | 0.34 | 0 | 0 | 0.63 | 0.90 | 0.04 | -0.01 | 10/28/2026 12:58:50 PM EST | |||
| 13.00 | 3.00 | 3.40 | 3.20 | % | 0.25 | 0 | 0 | 0.64 | 0.84 | 0.06 | -0.01 | 10/28/2026 12:58:50 PM EST | |||
| 14.00 | 2.30 | 2.55 | 2.43 | 2.44 | % | 0.17 | 1 | 0 | 0.59 | 0.75 | 0.09 | -0.01 | 10/28/2026 | 10/28/2026 12:58:50 PM EST | |
| 15.00 | 1.70 | 1.85 | 1.78 | 1.54 | -0.51 | -24.88% | 0.12 | 3 | 23 | 0.57 | 0.65 | 0.11 | -0.01 | 10/28/2026 | 10/28/2026 12:58:50 PM EST |
| 16.00 | 1.20 | 1.25 | 1.23 | 1.25 | -0.15 | -10.72% | 0.08 | 30 | 307 | 0.56 | 0.53 | 0.12 | -0.01 | 10/28/2026 | 10/28/2026 12:58:50 PM EST |
| 17.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.15 | -15.79% | 0.05 | 1,893 | 140 | 0.56 | 0.41 | 0.12 | -0.01 | 10/28/2026 | 10/28/2026 12:58:50 PM EST |
| 18.00 | 0.50 | 0.60 | 0.55 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.56 | 0.31 | 0.10 | -0.01 | 10/27/2026 | 10/28/2026 12:58:50 PM EST |
| 19.00 | 0.35 | 0.40 | 0.38 | 0.39 | -0.06 | -13.34% | 0.02 | 1 | 7 | 0.57 | 0.23 | 0.09 | -0.01 | 10/28/2026 | 10/28/2026 12:58:50 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.01 | 83 | 1,154 | 0.58 | 0.16 | 0.07 | -0.01 | 10/28/2026 | 10/28/2026 12:58:50 PM EST |
| 21.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.57 | 0.12 | 0.06 | -0.01 | 10/28/2026 12:58:50 PM EST | |||
| 22.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 649 | 0.60 | 0.08 | 0.04 | 0.00 | 10/28/2026 | 10/28/2026 12:58:50 PM EST |
| 23.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 6 | 216 | 0.61 | 0.06 | 0.03 | 0.00 | 10/28/2026 | 10/28/2026 12:58:50 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.73 | 0.03 | 0.02 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 193 | 0.78 | 0.02 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 12:58:50 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.83 | 0.02 | 0.01 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 12:58:50 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.97 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:58:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,319 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:58:50 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.05 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:58:50 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:58:50 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.12 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 12:58:50 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 12:58:50 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 12:58:50 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 12:58:50 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.22 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:58:50 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 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 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 3.00 | 0.00 | 0.90 | 0.45 | % | 0.15 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 4.00 | 0.00 | 0.90 | 0.45 | % | 0.11 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | -0.01 | 0.02 | 0.00 | 10/26/2026 | 10/28/2026 12:58:50 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | -0.06 | 0.03 | 0.00 | 10/27/2026 | 10/28/2026 12:58:50 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | % | 0.02 | 0 | 0 | 0.66 | -0.10 | 0.04 | -0.01 | 10/28/2026 12:58:50 PM EST | |||
| 13.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.62 | -0.16 | 0.06 | -0.01 | 10/27/2026 | 10/28/2026 12:58:50 PM EST |
| 14.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.59 | -0.25 | 0.09 | -0.01 | 10/27/2026 | 10/28/2026 12:58:50 PM EST |
| 15.00 | 0.90 | 1.00 | 0.95 | 1.05 | +0.12 | +12.91% | 0.06 | 182 | 16 | 0.58 | -0.35 | 0.11 | -0.01 | 10/28/2026 | 10/28/2026 12:58:50 PM EST |
| 16.00 | 1.40 | 1.45 | 1.43 | 1.45 | +0.05 | +3.58% | 0.09 | 574 | 357 | 0.58 | -0.47 | 0.12 | -0.01 | 10/28/2026 | 10/28/2026 12:58:50 PM EST |
| 17.00 | 2.05 | 2.15 | 2.10 | 1.95 | +0.10 | +5.41% | 0.12 | 115 | 96 | 0.57 | -0.59 | 0.12 | -0.01 | 10/28/2026 | 10/28/2026 12:58:50 PM EST |
| 18.00 | 2.50 | 3.20 | 2.85 | 2.70 | -0.10 | -3.58% | 0.16 | 102 | 179 | 0.57 | -0.69 | 0.10 | -0.01 | 10/28/2026 | 10/28/2026 12:58:50 PM EST |
| 19.00 | 2.40 | 4.90 | 3.65 | % | 0.19 | 0 | 0 | 1.20 | -0.77 | 0.09 | -0.01 | 10/28/2026 12:58:50 PM EST | |||
| 20.00 | 4.20 | 4.80 | 4.50 | 4.52 | +0.22 | +5.12% | 0.23 | 4 | 123 | 0.74 | -0.84 | 0.07 | -0.01 | 10/28/2026 | 10/28/2026 12:58:50 PM EST |
| 21.00 | 4.20 | 6.70 | 5.45 | % | 0.26 | 0 | 0 | 1.57 | -0.88 | 0.06 | -0.01 | 10/28/2026 12:58:50 PM EST | |||
| 22.00 | 6.00 | 6.70 | 6.35 | 6.01 | -1.49 | -19.87% | 0.29 | 32 | 16 | 0.76 | -0.92 | 0.04 | 0.00 | 10/28/2026 | 10/28/2026 12:58:50 PM EST |
| 23.00 | 7.00 | 7.70 | 7.35 | 7.20 | 0.00 | 0.00% | 0.32 | 0 | 41 | 0.83 | -0.94 | 0.03 | 0.00 | 10/27/2026 | 10/28/2026 12:58:50 PM EST |
| 24.00 | 7.20 | 9.60 | 8.40 | % | 0.35 | 0 | 0 | 1.58 | -0.97 | 0.02 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 25.00 | 8.00 | 11.10 | 9.55 | 1.51 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.83 | -0.98 | 0.02 | 0.00 | 10/23/2026 | 10/28/2026 12:58:50 PM EST |
| 26.00 | 9.90 | 10.60 | 10.25 | 9.90 | 0.00 | 0.00% | 0.39 | 0 | 15 | 0.99 | -0.98 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 12:58:50 PM EST |
| 27.00 | 9.90 | 13.10 | 11.50 | 12.15 | 0.00 | 0.00% | 0.43 | 0 | 13 | 1.97 | -0.99 | 0.01 | 0.00 | 10/26/2026 | 10/28/2026 12:58:50 PM EST |
| 28.00 | 12.00 | 12.50 | 12.25 | 11.98 | 0.00 | 0.00% | 0.44 | 0 | 28 | 1.10 | -0.99 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 12:58:50 PM EST |
| 29.00 | 13.00 | 13.50 | 13.25 | 13.20 | 0.00 | 0.00% | 0.46 | 0 | 182 | 1.23 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:58:50 PM EST |
| 30.00 | 13.90 | 14.60 | 14.25 | 14.34 | -0.51 | -3.44% | 0.47 | 13 | 35 | 1.28 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:58:50 PM EST |
| 31.00 | 13.60 | 17.00 | 15.30 | 4.90 | 0.00 | 0.00% | 0.49 | 0 | 27 | 2.15 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:58:50 PM EST |
| 32.00 | 14.40 | 17.80 | 16.10 | 16.57 | 0.00 | 0.00% | 0.50 | 0 | 74 | 2.11 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:58:50 PM EST |
| 33.00 | 15.90 | 19.00 | 17.45 | % | 0.53 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 34.00 | 16.90 | 20.00 | 18.45 | % | 0.54 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 35.00 | 17.90 | 21.00 | 19.45 | % | 0.56 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 36.00 | 18.90 | 22.00 | 20.45 | % | 0.57 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 37.00 | 19.90 | 23.00 | 21.45 | % | 0.58 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 38.00 | 20.90 | 24.00 | 22.45 | % | 0.59 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 39.00 | 22.70 | 23.50 | 23.10 | % | 0.59 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 40.00 | 22.90 | 26.00 | 24.45 | % | 0.61 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST | |||
| 45.00 | 27.80 | 31.00 | 29.40 | % | 0.65 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:50 PM EST |