Options Chain for XP INC CL A (XP) - $20.11 as of 2/13/2026 5:45:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.90 | 18.90 | 17.40 | 16.85 | +0.12 | +0.72% | 5.80 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 5.00 | 13.50 | 16.90 | 15.20 | 15.81 | 0.00 | 0.00% | 3.04 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 8.00 | 10.50 | 13.90 | 12.20 | % | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 9.00 | 9.70 | 12.90 | 11.30 | 10.76 | -0.81 | -7.01% | 1.26 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 10.00 | 8.50 | 11.90 | 10.20 | 10.10 | 0.00 | 0.00% | 1.02 | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:00 PM EST |
| 11.00 | 7.50 | 10.90 | 9.20 | % | 0.84 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 12.00 | 6.40 | 9.90 | 8.15 | 8.49 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 12.50 | 6.00 | 9.40 | 7.70 | 8.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 13.00 | 5.20 | 8.90 | 7.05 | 3.70 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 2/13/2026 4:00:00 PM EST |
| 13.50 | 4.50 | 8.40 | 6.45 | % | 0.48 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 14.00 | 4.00 | 7.90 | 5.95 | 6.22 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:00 PM EST |
| 14.50 | 3.70 | 7.40 | 5.55 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 15.00 | 3.50 | 7.00 | 5.25 | 4.90 | 0.00 | 0.00% | 0.35 | 0 | 2,084 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:00 PM EST |
| 15.50 | 2.70 | 6.40 | 4.55 | % | 0.29 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 16.00 | 2.65 | 4.90 | 3.78 | 2.85 | 0.00 | 0.00% | 0.24 | 0 | 3,128 | 3.09 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 16.50 | 1.55 | 4.40 | 2.98 | % | 0.18 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 17.00 | 2.80 | 3.20 | 3.00 | 2.28 | -0.32 | -12.31% | 0.18 | 4 | 324 | 1.17 | 1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 17.50 | 1.90 | 3.00 | 2.45 | 2.50 | % | 0.14 | 4 | 0 | 1.42 | 0.98 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 18.00 | 1.70 | 2.40 | 2.05 | 2.05 | -0.45 | -18.00% | 0.11 | 3 | 8,556 | 1.12 | 0.96 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 18.50 | 1.25 | 1.85 | 1.55 | 1.55 | -0.10 | -6.07% | 0.08 | 2 | 17 | 0.90 | 0.91 | 0.14 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 19.00 | 0.95 | 1.25 | 1.10 | 1.13 | -0.62 | -35.43% | 0.06 | 1 | 439 | 0.62 | 0.80 | 0.23 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 19.50 | 0.55 | 0.75 | 0.65 | 0.70 | 0.00 | 0.00% | 0.03 | 1 | 52 | 0.33 | 0.67 | 0.33 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 20.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.20 | -28.58% | 0.02 | 111 | 7,158 | 0.43 | 0.49 | 0.38 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 20.50 | 0.20 | 0.35 | 0.28 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.45 | 0.31 | 0.34 | -0.03 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.25 | -62.50% | 0.01 | 117 | 1,114 | 0.45 | 0.18 | 0.25 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.81 | 0.08 | 0.14 | -0.01 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.08 | -57.15% | 0.00 | 60 | 140 | 0.48 | 0.04 | 0.08 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 60 | 2.39 | 0.01 | 0.03 | 0.00 | 1/27/2026 | 2/13/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 1.45 | 0.73 | 1.44 | 0.00 | 0.00% | 0.03 | 0 | 88 | 2.29 | 0.00 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 900 | 0.94 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 2/13/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 2/13/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.97 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.00 | 1.00 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 7 | 4.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 289 | 5.27 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16,891 | 1.20 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,176 | 0.97 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.12 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 341 | 1.84 | 0.00 | 0.01 | 0.00 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | -0.02 | 0.03 | -0.01 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.16 | -76.19% | 0.01 | 222 | 6,359 | 0.87 | -0.04 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | 0.08 | -0.17 | -68.00% | 0.01 | 24 | 134 | 0.85 | -0.09 | 0.14 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.40 | -0.60 | -60.00% | 0.01 | 1 | 263 | 0.51 | -0.20 | 0.23 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 19.50 | 0.30 | 0.40 | 0.35 | 0.30 | -0.39 | -56.53% | 0.02 | 12 | 2 | 0.50 | -0.33 | 0.33 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 20.00 | 0.50 | 0.65 | 0.58 | 0.46 | -0.44 | -48.89% | 0.03 | 9 | 607 | 0.49 | -0.51 | 0.38 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 20.50 | 0.50 | 1.05 | 0.78 | % | 0.04 | 0 | 0 | 0.67 | -0.69 | 0.34 | -0.03 | 2/13/2026 4:00:00 PM EST | |||
| 21.00 | 0.80 | 2.10 | 1.45 | 1.09 | 0.00 | 0.00% | 0.07 | 0 | 183 | 1.35 | -0.82 | 0.25 | -0.02 | 1/28/2026 | 2/13/2026 4:00:00 PM EST |
| 21.50 | 1.10 | 3.40 | 2.25 | % | 0.10 | 0 | 0 | 2.25 | -0.92 | 0.14 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 22.00 | 1.50 | 4.20 | 2.85 | 5.27 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.67 | -0.96 | 0.08 | -0.01 | 1/13/2026 | 2/13/2026 4:00:00 PM EST |
| 22.50 | 2.00 | 4.10 | 3.05 | % | 0.14 | 0 | 0 | 2.27 | -0.99 | 0.03 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 23.00 | 2.50 | 4.90 | 3.70 | 5.98 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.68 | -1.00 | 0.01 | 0.00 | 1/13/2026 | 2/13/2026 4:00:00 PM EST |
| 23.50 | 3.00 | 5.60 | 4.30 | % | 0.18 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 24.00 | 3.50 | 6.10 | 4.80 | 6.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 2/13/2026 4:00:00 PM EST |
| 24.50 | 4.00 | 6.60 | 5.30 | % | 0.22 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 25.00 | 4.40 | 7.10 | 5.75 | 7.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 2/13/2026 4:00:00 PM EST |
| 26.00 | 5.30 | 8.10 | 6.70 | 8.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 2/13/2026 4:00:00 PM EST |
| 27.00 | 6.30 | 9.10 | 7.70 | % | 0.29 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 28.00 | 7.50 | 10.10 | 8.80 | % | 0.31 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 29.00 | 8.40 | 11.10 | 9.75 | 9.13 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:00 PM EST |
| 30.00 | 9.40 | 12.10 | 10.75 | 10.05 | 0.00 | 0.00% | 0.36 | 0 | 20 | 4.30 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:00 PM EST |
| 35.00 | 14.20 | 17.10 | 15.65 | 14.75 | 0.00 | 0.00% | 0.45 | 0 | 20 | 5.02 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |