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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.50 | 13.70 | 12.10 | % | 1.21 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 11.00 | 8.70 | 12.70 | 10.70 | % | 0.97 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 12.00 | 8.10 | 11.30 | 9.70 | % | 0.81 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 13.00 | 7.20 | 10.30 | 8.75 | % | 0.67 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 14.00 | 6.10 | 9.20 | 7.65 | % | 0.55 | 0 | 0 | 2.18 | 0.98 | 0.02 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 15.00 | 5.10 | 8.50 | 6.80 | % | 0.45 | 0 | 0 | 1.90 | 0.95 | 0.03 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 16.00 | 4.00 | 7.60 | 5.80 | % | 0.36 | 0 | 0 | 1.79 | 0.90 | 0.04 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 17.00 | 3.30 | 6.10 | 4.70 | % | 0.28 | 0 | 0 | 1.64 | 0.84 | 0.05 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 18.00 | 2.50 | 4.90 | 3.70 | % | 0.21 | 0 | 0 | 1.52 | 0.78 | 0.06 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 19.00 | 1.90 | 4.60 | 3.25 | % | 0.17 | 0 | 0 | 1.33 | 0.71 | 0.07 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 20.00 | 2.20 | 2.75 | 2.48 | % | 0.12 | 0 | 0 | 1.39 | 0.63 | 0.08 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 21.00 | 1.65 | 2.10 | 1.88 | % | 0.09 | 0 | 0 | 0.66 | 0.54 | 0.09 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 22.00 | 1.15 | 1.80 | 1.48 | % | 0.07 | 0 | 0 | 0.52 | 0.45 | 0.09 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 23.00 | 0.75 | 1.20 | 0.98 | % | 0.04 | 0 | 0 | 1.28 | 0.37 | 0.08 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 24.00 | 0.55 | 0.85 | 0.70 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.76 | 0.30 | 0.08 | -0.02 | 4/14/2026 | 4/16/2026 3:59:38 PM EST |
| 25.00 | 0.35 | 0.65 | 0.50 | % | 0.02 | 0 | 0 | 1.35 | 0.24 | 0.07 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 26.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.18 | 0.06 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 27.00 | 0.15 | 2.35 | 1.25 | % | 0.05 | 0 | 0 | 1.43 | 0.14 | 0.05 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 28.00 | 0.10 | 0.95 | 0.53 | % | 0.02 | 0 | 0 | 1.53 | 0.11 | 0.04 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.60 | 0.08 | 0.03 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.66 | 0.06 | 0.03 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.70 | 0.04 | 0.02 | 0.00 | 4/16/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.89 | -0.02 | 0.02 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.92 | -0.05 | 0.03 | 0.00 | 4/14/2026 | 4/16/2026 3:59:38 PM EST |
| 16.00 | 0.10 | 0.95 | 0.53 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.76 | -0.10 | 0.04 | -0.01 | 4/14/2026 | 4/16/2026 3:59:38 PM EST |
| 17.00 | 0.15 | 0.95 | 0.55 | % | 0.03 | 0 | 0 | 0.88 | -0.16 | 0.05 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 18.00 | 0.25 | 0.50 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | -0.22 | 0.06 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 19.00 | 0.20 | 0.70 | 0.45 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | -0.29 | 0.07 | -0.02 | 4/10/2026 | 4/16/2026 3:59:38 PM EST |
| 20.00 | 0.40 | 0.95 | 0.68 | % | 0.03 | 0 | 0 | 1.29 | -0.37 | 0.08 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 21.00 | 0.95 | 1.55 | 1.25 | % | 0.06 | 0 | 0 | 0.48 | -0.46 | 0.09 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 22.00 | 1.40 | 1.90 | 1.65 | % | 0.07 | 0 | 0 | 1.20 | -0.55 | 0.09 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 23.00 | 2.00 | 2.60 | 2.30 | % | 0.10 | 0 | 0 | 1.18 | -0.63 | 0.08 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 24.00 | 2.20 | 3.50 | 2.85 | % | 0.12 | 0 | 0 | 1.12 | -0.70 | 0.08 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 25.00 | 2.10 | 5.30 | 3.70 | % | 0.15 | 0 | 0 | 1.25 | -0.76 | 0.07 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 26.00 | 3.00 | 6.60 | 4.80 | % | 0.18 | 0 | 0 | 1.31 | -0.82 | 0.06 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 27.00 | 3.90 | 7.10 | 5.50 | % | 0.20 | 0 | 0 | 1.40 | -0.86 | 0.05 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 28.00 | 4.50 | 8.50 | 6.50 | % | 0.23 | 0 | 0 | 1.44 | -0.89 | 0.04 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 29.00 | 5.80 | 9.40 | 7.60 | % | 0.26 | 0 | 0 | 1.51 | -0.92 | 0.03 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 30.00 | 6.70 | 10.40 | 8.55 | % | 0.29 | 0 | 0 | 1.58 | -0.94 | 0.03 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 31.00 | 7.50 | 11.30 | 9.40 | % | 0.30 | 0 | 0 | 1.65 | -0.96 | 0.02 | 0.00 | 4/16/2026 3:59:38 PM EST |