Options Chain for XP INC CL A (XP) - $21.00 as of 4/24/2026 5:49:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.50 | 7.40 | 6.95 | % | 0.53 | 0 | 0 | 1.10 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 14.00 | 5.50 | 6.40 | 5.95 | % | 0.42 | 0 | 0 | 0.98 | 0.95 | 0.02 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 15.00 | 4.60 | 5.50 | 5.05 | % | 0.34 | 0 | 0 | 0.89 | 0.92 | 0.04 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 16.00 | 3.80 | 4.60 | 4.20 | % | 0.26 | 0 | 0 | 0.80 | 0.86 | 0.05 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 17.00 | 3.00 | 3.70 | 3.35 | % | 0.20 | 0 | 0 | 0.54 | 0.80 | 0.07 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 18.00 | 2.50 | 2.75 | 2.63 | % | 0.15 | 0 | 0 | 0.54 | 0.71 | 0.08 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 19.00 | 1.90 | 2.15 | 2.03 | % | 0.11 | 0 | 0 | 0.53 | 0.62 | 0.10 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 20.00 | 1.30 | 1.60 | 1.45 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.50 | 0.52 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 21.00 | 0.90 | 1.20 | 1.05 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.50 | 0.42 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 22.00 | 0.60 | 0.90 | 0.75 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.50 | 0.33 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 23.00 | 0.40 | 0.70 | 0.55 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.50 | 0.25 | 0.08 | -0.01 | 4/22/2026 | 4/24/2026 3:59:37 PM EST |
| 24.00 | 0.25 | 0.50 | 0.38 | % | 0.02 | 0 | 0 | 0.50 | 0.18 | 0.07 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 25.00 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.51 | 0.13 | 0.06 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 26.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 4 | 16 | 0.56 | 0.09 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 27.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.57 | 0.06 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.10 | % | 0.00 | 1 | 0 | 0.69 | 0.04 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:37 PM EST | |
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.02 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 4/24/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.01 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 14.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.63 | -0.05 | 0.02 | 0.00 | 4/20/2026 | 4/24/2026 3:59:37 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.04 | +15.39% | 0.02 | 1 | 3 | 0.60 | -0.08 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 16.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.57 | -0.14 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 17.00 | 0.40 | 0.60 | 0.50 | 0.60 | +0.05 | +9.10% | 0.03 | 75 | 228 | 0.53 | -0.20 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 18.00 | 0.70 | 0.90 | 0.80 | 0.85 | 0.00 | 0.00% | 0.04 | 100 | 300 | 0.53 | -0.29 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 19.00 | 1.10 | 1.30 | 1.20 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.53 | -0.38 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 20.00 | 1.50 | 1.75 | 1.63 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.50 | -0.48 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 21.00 | 2.05 | 2.35 | 2.20 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.49 | -0.58 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 22.00 | 2.70 | 3.10 | 2.90 | % | 0.13 | 0 | 0 | 0.49 | -0.67 | 0.10 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 23.00 | 3.60 | 3.80 | 3.70 | % | 0.16 | 0 | 0 | 0.50 | -0.75 | 0.08 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 24.00 | 3.40 | 6.20 | 4.80 | % | 0.20 | 0 | 0 | 1.13 | -0.82 | 0.07 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 25.00 | 5.00 | 6.80 | 5.90 | % | 0.24 | 0 | 0 | 1.07 | -0.87 | 0.06 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 26.00 | 5.60 | 8.00 | 6.80 | % | 0.26 | 0 | 0 | 1.22 | -0.91 | 0.04 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 27.00 | 6.70 | 8.80 | 7.75 | % | 0.29 | 0 | 0 | 1.22 | -0.94 | 0.03 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 28.00 | 7.70 | 10.40 | 9.05 | % | 0.32 | 0 | 0 | 1.50 | -0.96 | 0.02 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 29.00 | 7.50 | 11.30 | 9.40 | % | 0.32 | 0 | 0 | 1.53 | -0.97 | 0.02 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 30.00 | 8.50 | 12.40 | 10.45 | % | 0.35 | 0 | 0 | 1.62 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:37 PM EST |