Options Chain for XP INC CL A (XP) - $16.66 as of 5/20/2026 5:25:30 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 | 7.40 | 8.10 | 7.75 | % | 0.78 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 11.00 | 6.40 | 7.20 | 6.80 | % | 0.62 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 12.00 | 5.40 | 6.20 | 5.80 | % | 0.48 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 12.50 | 4.90 | 5.70 | 5.30 | % | 0.42 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 13.00 | 4.40 | 5.20 | 4.80 | % | 0.37 | 0 | 0 | 1.26 | 1.00 | 0.01 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 13.50 | 3.90 | 4.70 | 4.30 | % | 0.32 | 0 | 0 | 1.15 | 0.98 | 0.04 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 14.00 | 3.50 | 4.20 | 3.85 | % | 0.28 | 0 | 0 | 1.05 | 0.95 | 0.05 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 14.50 | 3.00 | 3.80 | 3.40 | % | 0.23 | 0 | 0 | 1.02 | 0.91 | 0.07 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 15.00 | 2.60 | 3.30 | 2.95 | 2.80 | % | 0.20 | 1 | 0 | 0.92 | 0.87 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST | |
| 15.50 | 2.30 | 2.65 | 2.48 | % | 0.16 | 0 | 0 | 0.58 | 0.82 | 0.10 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 16.00 | 1.95 | 2.30 | 2.13 | 1.80 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.60 | 0.76 | 0.12 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 16.50 | 1.55 | 1.90 | 1.73 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.56 | 0.69 | 0.13 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 17.00 | 1.25 | 1.50 | 1.38 | 1.20 | +0.55 | +84.62% | 0.08 | 5 | 41 | 0.54 | 0.62 | 0.15 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.50 | 0.95 | 1.25 | 1.10 | 1.10 | +0.20 | +22.23% | 0.06 | 41 | 9 | 0.53 | 0.55 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 0.65 | 1.00 | 0.83 | 0.90 | +0.52 | +136.85% | 0.05 | 1 | 84 | 0.51 | 0.47 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.50 | 0.45 | 0.80 | 0.63 | 0.70 | +0.50 | +250.00% | 0.03 | 11 | 162 | 0.50 | 0.39 | 0.16 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 19.00 | 0.35 | 0.65 | 0.50 | 0.37 | +0.12 | +48.00% | 0.03 | 11 | 194 | 0.51 | 0.31 | 0.15 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 19.50 | 0.25 | 0.55 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.52 | 0.25 | 0.13 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.16 | +177.78% | 0.01 | 8,560 | 9,316 | 0.45 | 0.18 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 20.50 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.09 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | 0.14 | -0.01 | -6.67% | 0.01 | 2 | 480 | 0.68 | 0.11 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.69 | 0.08 | 0.06 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.55 | 0.05 | 0.05 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.04 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.79 | 0.03 | 0.03 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/20/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.90 | 0.00 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.97 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.01 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.04 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.13 | +59.10% | 0.01 | 1 | 5 | 0.86 | -0.05 | 0.05 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.09 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 15.00 | 0.05 | 0.40 | 0.23 | 0.22 | -0.13 | -37.15% | 0.02 | 10 | 76 | 0.61 | -0.13 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.50 | 0.20 | 0.50 | 0.35 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.58 | -0.18 | 0.10 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 16.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.28 | -41.18% | 0.03 | 8,651 | 8,765 | 0.53 | -0.24 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.50 | 0.40 | 0.75 | 0.58 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | -0.31 | 0.13 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 17.00 | 0.55 | 0.90 | 0.73 | 0.90 | -0.10 | -10.00% | 0.04 | 7 | 1,276 | 0.51 | -0.38 | 0.15 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.50 | 0.80 | 1.20 | 1.00 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | -0.45 | 0.16 | -0.02 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 1.05 | 1.45 | 1.25 | 1.31 | -0.29 | -18.13% | 0.07 | 600 | 1,671 | 0.52 | -0.53 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.50 | 1.40 | 1.95 | 1.68 | 1.64 | -0.67 | -29.01% | 0.09 | 8,550 | 8,550 | 0.52 | -0.61 | 0.16 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 19.00 | 1.55 | 2.25 | 1.90 | 2.43 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.50 | -0.69 | 0.15 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 19.50 | 2.05 | 2.55 | 2.30 | % | 0.12 | 0 | 0 | 0.91 | -0.75 | 0.13 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 20.00 | 2.30 | 3.20 | 2.75 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.83 | -0.82 | 0.11 | -0.01 | 5/13/2026 | 5/20/2026 3:59:54 PM EST |
| 20.50 | 2.55 | 3.60 | 3.08 | % | 0.15 | 0 | 0 | 0.84 | -0.86 | 0.09 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 21.00 | 2.30 | 4.80 | 3.55 | 2.60 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.29 | -0.89 | 0.08 | -0.01 | 4/30/2026 | 5/20/2026 3:59:54 PM EST |
| 21.50 | 2.70 | 5.30 | 4.00 | % | 0.19 | 0 | 0 | 1.36 | -0.92 | 0.06 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 22.00 | 3.20 | 5.80 | 4.50 | % | 0.20 | 0 | 0 | 1.42 | -0.95 | 0.05 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 22.50 | 3.70 | 6.30 | 5.00 | % | 0.22 | 0 | 0 | 1.48 | -0.96 | 0.04 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 23.00 | 4.30 | 6.80 | 5.55 | % | 0.24 | 0 | 0 | 1.54 | -0.97 | 0.03 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 24.00 | 4.70 | 7.80 | 6.25 | % | 0.26 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 25.00 | 5.60 | 9.50 | 7.55 | % | 0.30 | 0 | 0 | 2.13 | -1.00 | 0.01 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 26.00 | 6.80 | 10.50 | 8.65 | % | 0.33 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 27.00 | 7.80 | 11.50 | 9.65 | % | 0.36 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 28.00 | 9.10 | 12.50 | 10.80 | % | 0.39 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 29.00 | 9.40 | 13.40 | 11.40 | % | 0.39 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 30.00 | 10.50 | 14.40 | 12.45 | % | 0.41 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST |