Options Chain for XP INC CL A (XP) - $17.16 as of 1/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.10 | 14.30 | 12.70 | % | 2.54 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 7.00 | 8.20 | 12.30 | 10.25 | % | 1.46 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 8.00 | 7.20 | 11.30 | 9.25 | % | 1.16 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 9.00 | 7.40 | 10.30 | 8.85 | % | 0.98 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 10.00 | 5.90 | 9.30 | 7.60 | % | 0.76 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 11.00 | 4.30 | 8.30 | 6.30 | % | 0.57 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 12.00 | 3.30 | 7.40 | 5.35 | % | 0.45 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 13.00 | 2.95 | 6.40 | 4.68 | % | 0.36 | 0 | 0 | 2.19 | 0.99 | 0.01 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 14.00 | 1.30 | 4.90 | 3.10 | % | 0.22 | 0 | 0 | 1.61 | 0.96 | 0.04 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 15.00 | 0.35 | 4.60 | 2.48 | % | 0.17 | 0 | 0 | 1.73 | 0.86 | 0.10 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 16.00 | 0.20 | 3.80 | 2.00 | % | 0.12 | 0 | 0 | 1.56 | 0.74 | 0.16 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 3.10 | 1.55 | % | 0.09 | 0 | 0 | 1.44 | 0.55 | 0.20 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.49 | 0.35 | 0.20 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.45 | 0.19 | 0.15 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.42 | 0.10 | 0.09 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.17 | 0.04 | 0.05 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.02 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 26.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 11.00 | 0.00 | 1.95 | 0.98 | % | 0.09 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.01 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 1.60 | 0.80 | % | 0.06 | 0 | 0 | 1.77 | -0.04 | 0.04 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 15.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.14 | 0.10 | -0.01 | 1/7/2026 | 1/9/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.45 | -0.26 | 0.16 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 17.00 | 0.60 | 0.80 | 0.70 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.37 | -0.45 | 0.20 | -0.01 | 1/8/2026 | 1/9/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 3.50 | 1.75 | % | 0.10 | 0 | 0 | 0.89 | -0.65 | 0.20 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 19.00 | 0.80 | 3.30 | 2.05 | % | 0.11 | 0 | 0 | 1.03 | -0.81 | 0.15 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 20.00 | 1.20 | 4.60 | 2.90 | % | 0.14 | 0 | 0 | 1.32 | -0.90 | 0.09 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 21.00 | 1.75 | 5.90 | 3.83 | % | 0.18 | 0 | 0 | 1.59 | -0.96 | 0.05 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 22.00 | 3.40 | 6.90 | 5.15 | % | 0.23 | 0 | 0 | 1.71 | -0.98 | 0.02 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 23.00 | 4.40 | 7.90 | 6.15 | % | 0.27 | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 24.00 | 4.70 | 8.90 | 6.80 | % | 0.28 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 25.00 | 5.70 | 9.90 | 7.80 | % | 0.31 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 26.00 | 7.40 | 10.90 | 9.15 | % | 0.35 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 27.00 | 8.40 | 11.90 | 10.15 | % | 0.38 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 30.00 | 11.60 | 14.90 | 13.25 | % | 0.44 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST |