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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.10 | 12.90 | 11.00 | % | 1.22 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 10.00 | 8.10 | 11.90 | 10.00 | % | 1.00 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 11.00 | 7.00 | 10.90 | 8.95 | % | 0.81 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 12.00 | 6.10 | 9.90 | 8.00 | % | 0.67 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 13.00 | 5.10 | 8.90 | 7.00 | % | 0.54 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 14.00 | 4.20 | 8.00 | 6.10 | % | 0.44 | 0 | 0 | 2.14 | 0.99 | 0.01 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 15.00 | 3.40 | 6.80 | 5.10 | % | 0.34 | 0 | 0 | 1.78 | 0.98 | 0.02 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 16.00 | 2.70 | 5.90 | 4.30 | % | 0.27 | 0 | 0 | 1.61 | 0.95 | 0.04 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 17.00 | 2.00 | 4.50 | 3.25 | 1.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.39 | 0.89 | 0.06 | -0.01 | 1/16/2026 | 2/13/2026 4:00:00 PM EST |
| 18.00 | 1.85 | 2.75 | 2.30 | 2.58 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | 0.80 | 0.10 | -0.02 | 1/22/2026 | 2/13/2026 4:00:00 PM EST |
| 19.00 | 1.30 | 2.70 | 2.00 | 1.53 | -0.97 | -38.80% | 0.11 | 2 | 36 | 0.57 | 0.68 | 0.13 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 20.00 | 0.90 | 1.25 | 1.08 | 1.15 | -0.05 | -4.17% | 0.05 | 2 | 192 | 0.42 | 0.54 | 0.15 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 21.00 | 0.60 | 0.75 | 0.68 | 0.63 | -0.14 | -18.19% | 0.03 | 3 | 73 | 0.42 | 0.39 | 0.15 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 22.00 | 0.20 | 0.65 | 0.43 | 0.45 | -0.26 | -36.62% | 0.02 | 15,029 | 29 | 0.43 | 0.28 | 0.12 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.35 | -0.10 | -22.23% | 0.01 | 2 | 269 | 0.65 | 0.17 | 0.10 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.22 | +0.07 | +46.67% | 0.01 | 22,500 | 4 | 0.54 | 0.13 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.64 | 0.07 | 0.05 | -0.01 | 1/27/2026 | 2/13/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.61 | 0.03 | 0.03 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.70 | 0.01 | 0.01 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.81 | 0.01 | 0.01 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.90 | 0.95 | % | 0.10 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 2.10 | 1.05 | % | 0.10 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | -0.01 | 0.01 | -0.01 | 1/21/2026 | 2/13/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.01 | 3 | 8 | 0.85 | -0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.95 | -0.05 | 0.04 | -0.01 | 2/4/2026 | 2/13/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.03 | -0.11 | 0.06 | -0.01 | 1/22/2026 | 2/13/2026 4:00:00 PM EST |
| 18.00 | 0.15 | 0.60 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 552 | 0.47 | -0.20 | 0.10 | -0.02 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 19.00 | 0.10 | 0.80 | 0.45 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.36 | -0.32 | 0.13 | -0.02 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 20.00 | 0.50 | 1.25 | 0.88 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.37 | -0.46 | 0.15 | -0.02 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 21.00 | 1.40 | 2.05 | 1.73 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.47 | -0.61 | 0.15 | -0.02 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 22.00 | 1.05 | 3.80 | 2.43 | % | 0.11 | 0 | 0 | 1.15 | -0.72 | 0.12 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 23.00 | 2.25 | 4.80 | 3.53 | 3.52 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.19 | -0.83 | 0.10 | -0.01 | 2/2/2026 | 2/13/2026 4:00:00 PM EST |
| 24.00 | 3.40 | 5.90 | 4.65 | % | 0.19 | 0 | 0 | 1.35 | -0.87 | 0.07 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 25.00 | 4.50 | 6.90 | 5.70 | % | 0.23 | 0 | 0 | 1.46 | -0.93 | 0.05 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 26.00 | 5.40 | 8.20 | 6.80 | % | 0.26 | 0 | 0 | 1.68 | -0.97 | 0.03 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 27.00 | 6.30 | 9.10 | 7.70 | % | 0.29 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 28.00 | 7.20 | 10.10 | 8.65 | % | 0.31 | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 30.00 | 9.20 | 12.10 | 10.65 | % | 0.36 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST |