Options Chain for XP INC CL A (XP) - $20.18 as of 4/10/2026 5:35:05 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 | 11.00 | 13.80 | 12.40 | 12.47 | 0.00 | 0.00% | 1.38 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 10.00 | 9.40 | 12.80 | 11.10 | % | 1.11 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 11.00 | 9.20 | 11.80 | 10.50 | % | 0.95 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 12.00 | 8.30 | 10.70 | 9.50 | 9.57 | +0.06 | +0.64% | 0.79 | 1 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 13.00 | 7.20 | 9.80 | 8.50 | % | 0.65 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 14.00 | 6.30 | 8.80 | 7.55 | 6.93 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 14.50 | 5.00 | 8.20 | 6.60 | 6.58 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 15.00 | 5.10 | 7.80 | 6.45 | % | 0.43 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 15.50 | 4.70 | 7.30 | 6.00 | % | 0.39 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 16.00 | 3.50 | 7.10 | 5.30 | % | 0.33 | 0 | 0 | 2.86 | 1.00 | 0.01 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 16.50 | 3.70 | 6.40 | 5.05 | % | 0.31 | 0 | 0 | 2.55 | 0.98 | 0.03 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 17.00 | 3.30 | 6.00 | 4.65 | % | 0.27 | 0 | 0 | 2.46 | 0.96 | 0.04 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 17.50 | 1.45 | 5.50 | 3.48 | % | 0.20 | 0 | 0 | 2.30 | 0.93 | 0.06 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 18.00 | 1.00 | 4.90 | 2.95 | % | 0.16 | 0 | 0 | 2.08 | 0.89 | 0.08 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 18.50 | 0.50 | 4.60 | 2.55 | 1.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.06 | 0.84 | 0.10 | -0.02 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 19.00 | 0.80 | 3.60 | 2.20 | 0.80 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.59 | 0.79 | 0.12 | -0.02 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 19.50 | 0.85 | 2.45 | 1.65 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.04 | 0.72 | 0.14 | -0.02 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 20.00 | 0.85 | 2.05 | 1.45 | % | 0.07 | 0 | 0 | 0.58 | 0.64 | 0.15 | -0.03 | 4/15/2026 4:00:00 PM EST | |||
| 20.50 | 0.75 | 1.55 | 1.15 | 0.95 | +0.20 | +26.67% | 0.06 | 1 | 11 | 0.59 | 0.56 | 0.16 | -0.03 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 3.10 | 1.55 | % | 0.07 | 0 | 0 | 1.85 | 0.48 | 0.17 | -0.03 | 4/15/2026 4:00:00 PM EST | |||
| 21.50 | 0.00 | 2.05 | 1.03 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.36 | 0.40 | 0.16 | -0.03 | 3/31/2026 | 4/15/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.04 | 0.32 | 0.15 | -0.03 | 4/15/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.80 | 0.40 | 0.25 | % | 0.02 | 1 | 0 | 0.84 | 0.25 | 0.14 | -0.02 | 4/15/2026 | 4/15/2026 4:00:00 PM EST | |
| 23.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.99 | 0.20 | 0.12 | -0.02 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.04 | 0.15 | 0.10 | -0.02 | 4/15/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.96 | 0.11 | 0.08 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 24.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.02 | 0.08 | 0.06 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.10 | 0.06 | 0.05 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 25.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.14 | 0.04 | 0.04 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.21 | 0.03 | 0.03 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.69 | 0.01 | 0.01 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.47 | 0.00 | 0.01 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.40 | 0.70 | % | 0.07 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 46 | 2.61 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 1.55 | 0.78 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.26 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/15/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 27 | 2.60 | -0.02 | 0.03 | 0.00 | 4/6/2026 | 4/15/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.47 | -0.04 | 0.04 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 17.50 | 0.10 | 2.25 | 1.18 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 52 | 1.46 | -0.07 | 0.06 | -0.01 | 4/8/2026 | 4/15/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.04 | -0.11 | 0.08 | -0.01 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.93 | -0.16 | 0.10 | -0.02 | 4/10/2026 | 4/15/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 2.35 | 1.18 | % | 0.06 | 0 | 0 | 1.91 | -0.21 | 0.12 | -0.02 | 4/15/2026 4:00:00 PM EST | |||
| 19.50 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 0.96 | -0.28 | 0.14 | -0.02 | 4/15/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.55 | 1.28 | 0.48 | +0.08 | +20.00% | 0.06 | 2 | 14 | 1.72 | -0.36 | 0.15 | -0.03 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 20.50 | 0.45 | 1.15 | 0.80 | % | 0.04 | 0 | 0 | 0.53 | -0.44 | 0.16 | -0.03 | 4/15/2026 4:00:00 PM EST | |||
| 21.00 | 0.30 | 2.95 | 1.63 | 2.02 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.85 | -0.52 | 0.17 | -0.03 | 3/23/2026 | 4/15/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 3.20 | 1.60 | 2.49 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.61 | -0.60 | 0.16 | -0.03 | 3/23/2026 | 4/15/2026 4:00:00 PM EST |
| 22.00 | 0.20 | 3.90 | 2.05 | % | 0.09 | 0 | 1 | 1.83 | -0.68 | 0.15 | -0.03 | 4/15/2026 4:00:00 PM EST | |||
| 22.50 | 0.60 | 4.30 | 2.45 | % | 0.11 | 0 | 0 | 1.88 | -0.75 | 0.14 | -0.02 | 4/15/2026 4:00:00 PM EST | |||
| 23.00 | 0.45 | 4.60 | 2.53 | % | 0.11 | 0 | 0 | 1.86 | -0.80 | 0.12 | -0.02 | 4/15/2026 4:00:00 PM EST | |||
| 23.50 | 0.70 | 4.90 | 2.80 | % | 0.12 | 0 | 0 | 1.83 | -0.85 | 0.10 | -0.02 | 4/15/2026 4:00:00 PM EST | |||
| 24.00 | 1.30 | 4.90 | 3.10 | % | 0.13 | 0 | 0 | 1.62 | -0.89 | 0.08 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 24.50 | 1.80 | 5.80 | 3.80 | % | 0.16 | 0 | 0 | 1.94 | -0.92 | 0.06 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 25.00 | 2.30 | 6.30 | 4.30 | % | 0.17 | 0 | 0 | 2.02 | -0.94 | 0.05 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 25.50 | 3.30 | 6.70 | 5.00 | % | 0.20 | 0 | 0 | 2.04 | -0.96 | 0.04 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 26.00 | 3.80 | 7.20 | 5.50 | % | 0.21 | 0 | 0 | 2.11 | -0.97 | 0.03 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 27.00 | 4.80 | 8.30 | 6.55 | % | 0.24 | 0 | 0 | 2.30 | -0.99 | 0.01 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 28.00 | 5.70 | 9.30 | 7.50 | % | 0.27 | 0 | 0 | 2.43 | -1.00 | 0.01 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 29.00 | 6.50 | 10.30 | 8.40 | % | 0.29 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 30.00 | 7.70 | 11.10 | 9.40 | % | 0.31 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST |