Options Chain for XP INC CL A (XP) - $18.64 as of 3/6/2026 8:50:51 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 | 13.00 | 15.70 | 14.35 | 16.72 | 0.00 | 0.00% | 2.87 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:05 PM EST |
| 10.00 | 8.20 | 10.70 | 9.45 | 9.34 | -0.83 | -8.17% | 0.94 | 2 | 4 | 7.44 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 11.00 | 6.30 | 9.00 | 7.65 | 8.53 | -0.86 | -9.16% | 0.70 | 1 | 3 | 6.80 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 12.00 | 6.10 | 8.00 | 7.05 | 7.65 | -0.86 | -10.11% | 0.59 | 1 | 1 | 6.07 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 13.00 | 5.10 | 7.00 | 6.05 | 9.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:05 PM EST |
| 13.50 | 4.70 | 6.50 | 5.60 | % | 0.41 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 14.00 | 4.20 | 6.00 | 5.10 | % | 0.36 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 14.50 | 3.70 | 5.50 | 4.60 | % | 0.32 | 0 | 0 | 4.48 | 0.99 | 0.04 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 15.00 | 3.20 | 5.00 | 4.10 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 100 | 4.19 | 0.96 | 0.06 | -0.01 | 2/19/2026 | 3/6/2026 4:00:05 PM EST |
| 15.50 | 2.10 | 5.30 | 3.70 | % | 0.24 | 0 | 0 | 3.91 | 0.92 | 0.07 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 16.00 | 1.75 | 4.80 | 3.28 | % | 0.20 | 0 | 0 | 3.63 | 0.87 | 0.09 | -0.03 | 3/6/2026 4:00:05 PM EST | |||
| 16.50 | 0.90 | 3.70 | 2.30 | % | 0.14 | 0 | 0 | 3.36 | 0.82 | 0.11 | -0.04 | 3/6/2026 4:00:05 PM EST | |||
| 17.00 | 0.50 | 3.50 | 2.00 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 3.19 | 0.75 | 0.12 | -0.05 | 2/11/2026 | 3/6/2026 4:00:05 PM EST |
| 17.50 | 0.55 | 3.30 | 1.93 | % | 0.11 | 0 | 0 | 2.82 | 0.68 | 0.14 | -0.06 | 3/6/2026 4:00:05 PM EST | |||
| 18.00 | 0.05 | 2.10 | 1.08 | 3.28 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.84 | 0.61 | 0.15 | -0.06 | 2/19/2026 | 3/6/2026 4:00:05 PM EST |
| 18.50 | 0.50 | 1.65 | 1.08 | 0.70 | % | 0.06 | 1 | 0 | 1.05 | 0.53 | 0.16 | -0.06 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 19.00 | 0.25 | 1.25 | 0.75 | 0.42 | % | 0.04 | 159 | 0 | 0.94 | 0.45 | 0.16 | -0.06 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 19.50 | 0.10 | 1.70 | 0.90 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 33 | 1.24 | 0.37 | 0.15 | -0.06 | 2/13/2026 | 3/6/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.80 | 0.30 | 0.14 | -0.06 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 210 | 2.91 | 0.24 | 0.12 | -0.05 | 3/3/2026 | 3/6/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.12 | 0.19 | 0.11 | -0.04 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 2.20 | 1.10 | 0.88 | 0.00 | 0.00% | 0.05 | 0 | 209 | 3.21 | 0.15 | 0.09 | -0.04 | 2/27/2026 | 3/6/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.60 | -92.31% | 0.00 | 4 | 75 | 0.92 | 0.11 | 0.07 | -0.03 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.72 | 0.08 | 0.06 | -0.02 | 2/26/2026 | 3/6/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.05 | 0 | 158 | 3.56 | 0.06 | 0.05 | -0.02 | 3/2/2026 | 3/6/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.68 | 0.04 | 0.04 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.08 | 0.03 | 0.03 | -0.01 | 2/20/2026 | 3/6/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 165 | 3.90 | 0.02 | 0.02 | -0.01 | 3/2/2026 | 3/6/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.02 | 0.02 | -0.01 | 2/25/2026 | 3/6/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.11 | 0.01 | 0.01 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.21 | 0.01 | 0.01 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 13.50 | 0.00 | 1.25 | 0.63 | % | 0.05 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 14.50 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 3.12 | -0.01 | 0.04 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 2.88 | -0.04 | 0.06 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 15.50 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 2.65 | -0.08 | 0.07 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 2.59 | -0.13 | 0.09 | -0.03 | 3/6/2026 4:00:05 PM EST | |||
| 16.50 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 2.35 | -0.18 | 0.11 | -0.04 | 3/6/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | -0.25 | 0.12 | -0.05 | 2/17/2026 | 3/6/2026 4:00:05 PM EST |
| 17.50 | 0.10 | 0.55 | 0.33 | 0.15 | % | 0.02 | 1 | 0 | 0.70 | -0.32 | 0.14 | -0.06 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 18.00 | 0.20 | 1.55 | 0.88 | 0.25 | -0.15 | -37.50% | 0.05 | 1 | 33 | 1.08 | -0.39 | 0.15 | -0.06 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 18.50 | 0.30 | 1.20 | 0.75 | 0.50 | % | 0.04 | 178 | 0 | 0.73 | -0.47 | 0.16 | -0.06 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 19.00 | 0.60 | 2.80 | 1.70 | 0.58 | +0.43 | +286.67% | 0.09 | 2 | 96 | 1.36 | -0.55 | 0.16 | -0.06 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 19.50 | 0.30 | 3.00 | 1.65 | % | 0.08 | 0 | 0 | 2.35 | -0.63 | 0.15 | -0.06 | 3/6/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 3.30 | 1.65 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 6 | 2.33 | -0.70 | 0.14 | -0.06 | 2/13/2026 | 3/6/2026 4:00:05 PM EST |
| 20.50 | 0.45 | 3.40 | 1.93 | 1.05 | 0.00 | 0.00% | 0.09 | 0 | 76 | 2.10 | -0.76 | 0.12 | -0.05 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 21.00 | 1.15 | 3.80 | 2.48 | 0.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.55 | -0.81 | 0.11 | -0.04 | 2/23/2026 | 3/6/2026 4:00:05 PM EST |
| 21.50 | 2.00 | 4.80 | 3.40 | % | 0.16 | 0 | 0 | 2.79 | -0.85 | 0.09 | -0.04 | 3/6/2026 4:00:05 PM EST | |||
| 22.00 | 2.30 | 4.70 | 3.50 | % | 0.16 | 0 | 0 | 2.93 | -0.89 | 0.07 | -0.03 | 3/6/2026 4:00:05 PM EST | |||
| 22.50 | 2.80 | 5.80 | 4.30 | 1.40 | 0.00 | 0.00% | 0.19 | 0 | 7 | 3.06 | -0.92 | 0.06 | -0.02 | 2/23/2026 | 3/6/2026 4:00:05 PM EST |
| 23.00 | 3.30 | 5.70 | 4.50 | % | 0.20 | 0 | 0 | 3.18 | -0.94 | 0.05 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 23.50 | 3.80 | 6.20 | 5.00 | % | 0.21 | 0 | 0 | 3.30 | -0.96 | 0.04 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 24.00 | 4.30 | 6.70 | 5.50 | % | 0.23 | 0 | 0 | 3.21 | -0.97 | 0.03 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 24.50 | 4.80 | 7.20 | 6.00 | % | 0.24 | 0 | 0 | 3.42 | -0.98 | 0.02 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 25.00 | 5.20 | 7.70 | 6.45 | % | 0.26 | 0 | 0 | 3.53 | -0.98 | 0.02 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 25.50 | 5.70 | 8.20 | 6.95 | % | 0.27 | 0 | 0 | 3.30 | -0.99 | 0.01 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 26.00 | 6.20 | 8.70 | 7.45 | % | 0.29 | 0 | 0 | 3.72 | -0.99 | 0.01 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 27.00 | 7.10 | 9.70 | 8.40 | % | 0.31 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 30.00 | 10.10 | 13.20 | 11.65 | % | 0.39 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST |