Options Chain for XP INC CL A (XP) - $19.99 as of 4/10/2026 8:13:58 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 | 15.30 | 19.00 | 17.15 | % | 5.72 | 0 | 0 | 9.69 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 5.00 | 13.30 | 17.00 | 15.15 | % | 3.03 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 10.00 | 9.10 | 12.00 | 10.55 | % | 1.06 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 11.00 | 8.10 | 11.00 | 9.55 | % | 0.87 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 12.00 | 6.70 | 10.00 | 8.35 | % | 0.70 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 13.00 | 6.10 | 9.00 | 7.55 | % | 0.58 | 0 | 20 | 2.43 | 0.99 | 0.01 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 14.00 | 5.20 | 7.70 | 6.45 | % | 0.46 | 0 | 0 | 1.99 | 0.98 | 0.02 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 15.00 | 3.50 | 7.00 | 5.25 | 5.30 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.93 | 0.94 | 0.03 | -0.01 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 16.00 | 4.20 | 4.80 | 4.50 | 2.40 | 0.00 | 0.00% | 0.28 | 0 | 126 | 0.83 | 0.89 | 0.05 | -0.01 | 3/27/2026 | 4/10/2026 3:59:54 PM EST |
| 17.00 | 3.10 | 3.50 | 3.30 | 2.67 | 0.00 | 0.00% | 0.19 | 0 | 937 | 0.57 | 0.83 | 0.07 | -0.01 | 3/31/2026 | 4/10/2026 3:59:54 PM EST |
| 18.00 | 2.50 | 2.70 | 2.60 | 2.42 | 0.00 | 0.00% | 0.14 | 0 | 1,063 | 0.60 | 0.75 | 0.09 | -0.02 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 19.00 | 1.45 | 2.00 | 1.73 | 1.95 | +0.70 | +56.00% | 0.09 | 13,038 | 683 | 0.49 | 0.65 | 0.11 | -0.02 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 20.00 | 0.15 | 1.45 | 0.80 | 1.35 | +0.06 | +4.66% | 0.04 | 2 | 532 | 0.33 | 0.53 | 0.12 | -0.02 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 21.00 | 0.70 | 1.05 | 0.88 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 1,600 | 0.53 | 0.41 | 0.12 | -0.02 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 22.00 | 0.35 | 0.75 | 0.55 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 192 | 0.51 | 0.30 | 0.11 | -0.02 | 4/8/2026 | 4/10/2026 3:59:54 PM EST |
| 23.00 | 0.20 | 0.45 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.50 | 0.21 | 0.09 | -0.01 | 4/8/2026 | 4/10/2026 3:59:54 PM EST |
| 24.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15,260 | 0.51 | 0.15 | 0.07 | -0.01 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10,287 | 0.55 | 0.10 | 0.05 | -0.01 | 3/25/2026 | 4/10/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.22 | 0.06 | 0.04 | -0.01 | 4/8/2026 | 4/10/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 89 | 1.07 | 0.04 | 0.02 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:54 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 51 | 1.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 100 | 128 | 0.95 | -0.01 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 77 | 1.34 | -0.02 | 0.02 | 0.00 | 4/1/2026 | 4/10/2026 3:59:54 PM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.15 | +150.00% | 0.01 | 5 | 1,211 | 0.73 | -0.06 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.61 | -0.11 | 0.05 | -0.01 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 17.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 362 | 0.59 | -0.17 | 0.07 | -0.01 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 18.00 | 0.45 | 0.65 | 0.55 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 178 | 0.56 | -0.25 | 0.09 | -0.02 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 19.00 | 0.70 | 1.00 | 0.85 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 296 | 0.53 | -0.35 | 0.11 | -0.02 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 20.00 | 1.10 | 2.90 | 2.00 | 2.02 | 0.00 | 0.00% | 0.10 | 0 | 831 | 0.80 | -0.47 | 0.12 | -0.02 | 4/7/2026 | 4/10/2026 3:59:54 PM EST |
| 21.00 | 1.70 | 2.00 | 1.85 | % | 0.09 | 0 | 80 | 0.50 | -0.59 | 0.12 | -0.02 | 4/10/2026 3:59:54 PM EST | |||
| 22.00 | 2.30 | 3.10 | 2.70 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.56 | -0.70 | 0.11 | -0.02 | 3/23/2026 | 4/10/2026 3:59:54 PM EST |
| 23.00 | 2.00 | 4.60 | 3.30 | % | 0.14 | 0 | 10 | 1.07 | -0.79 | 0.09 | -0.01 | 4/10/2026 3:59:54 PM EST | |||
| 24.00 | 2.70 | 5.70 | 4.20 | % | 0.18 | 0 | 5 | 1.23 | -0.85 | 0.07 | -0.01 | 4/10/2026 3:59:54 PM EST | |||
| 25.00 | 3.40 | 7.00 | 5.20 | % | 0.21 | 0 | 0 | 1.46 | -0.90 | 0.05 | -0.01 | 4/10/2026 3:59:54 PM EST | |||
| 26.00 | 4.50 | 7.70 | 6.10 | % | 0.23 | 0 | 0 | 1.42 | -0.94 | 0.04 | -0.01 | 4/10/2026 3:59:54 PM EST | |||
| 27.00 | 5.10 | 8.70 | 6.90 | % | 0.26 | 0 | 0 | 1.51 | -0.96 | 0.02 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 30.00 | 8.10 | 11.90 | 10.00 | % | 0.33 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 35.00 | 13.10 | 16.90 | 15.00 | % | 0.43 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST |