Options Chain for XP INC CL A (XP) - $15.30 as of 6/22/2026 3:42:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.50 | 13.10 | 11.30 | 11.04 | 0.00 | 0.00% | 2.26 | 0 | 11 | 5.77 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 2:58:54 PM EST |
| 6.00 | 8.70 | 12.10 | 10.40 | 10.48 | 0.00 | 0.00% | 1.73 | 0 | 1 | 4.90 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 2:58:54 PM EST |
| 7.00 | 7.90 | 11.10 | 9.50 | % | 1.36 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 6/22/2026 2:58:54 PM EST | |||
| 8.00 | 6.90 | 10.10 | 8.50 | % | 1.06 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/22/2026 2:58:54 PM EST | |||
| 9.00 | 5.70 | 7.60 | 6.65 | % | 0.74 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/22/2026 2:58:54 PM EST | |||
| 10.00 | 5.10 | 6.50 | 5.80 | % | 0.58 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/22/2026 2:58:54 PM EST | |||
| 11.00 | 4.10 | 5.50 | 4.80 | % | 0.44 | 0 | 0 | 1.27 | 0.98 | 0.01 | 0.00 | 6/22/2026 2:58:54 PM EST | |||
| 12.00 | 2.80 | 5.30 | 4.05 | % | 0.34 | 0 | 0 | 1.69 | 0.94 | 0.04 | -0.01 | 6/22/2026 2:58:54 PM EST | |||
| 13.00 | 2.20 | 3.60 | 2.90 | % | 0.22 | 0 | 0 | 0.92 | 0.88 | 0.07 | -0.01 | 6/22/2026 2:58:54 PM EST | |||
| 14.00 | 1.65 | 2.60 | 2.13 | % | 0.15 | 0 | 0 | 0.72 | 0.80 | 0.10 | -0.01 | 6/22/2026 2:58:54 PM EST | |||
| 15.00 | 1.50 | 1.70 | 1.60 | % | 0.11 | 0 | 0 | 0.51 | 0.68 | 0.14 | -0.01 | 6/22/2026 2:58:54 PM EST | |||
| 16.00 | 0.90 | 1.10 | 1.00 | % | 0.06 | 0 | 0 | 0.49 | 0.52 | 0.16 | -0.01 | 6/22/2026 2:58:54 PM EST | |||
| 17.00 | 0.50 | 0.70 | 0.60 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.48 | 0.37 | 0.16 | -0.01 | 6/17/2026 | 6/22/2026 2:58:54 PM EST |
| 18.00 | 0.30 | 0.45 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 500 | 0.49 | 0.25 | 0.13 | -0.01 | 6/12/2026 | 6/22/2026 2:58:54 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.51 | 0.17 | 0.10 | -0.01 | 6/22/2026 2:58:54 PM EST | |||
| 20.00 | 0.10 | 0.75 | 0.43 | % | 0.02 | 0 | 0 | 0.68 | 0.10 | 0.07 | -0.01 | 6/22/2026 2:58:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.05 | 0.04 | 0.04 | 0.00 | 6/17/2026 | 6/22/2026 2:58:54 PM EST |
| 22.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.17 | 0.02 | 0.02 | 0.00 | 6/22/2026 2:58:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 6/22/2026 2:58:54 PM EST | |||
| 24.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.34 | 0.01 | 0.01 | 0.00 | 6/22/2026 2:58:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:54 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:54 PM EST | |||
| 7.00 | 0.00 | 0.80 | 0.40 | % | 0.06 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:54 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:54 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.61 | -0.02 | 0.01 | 0.00 | 6/22/2026 2:58:54 PM EST | |||
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.01 | 2 | 0 | 0.61 | -0.06 | 0.04 | -0.01 | 6/22/2026 | 6/22/2026 2:58:54 PM EST | |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | -0.12 | 0.07 | -0.01 | 6/18/2026 | 6/22/2026 2:58:54 PM EST |
| 14.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.20 | 0.10 | -0.01 | 6/16/2026 | 6/22/2026 2:58:54 PM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | -0.32 | 0.14 | -0.01 | 6/18/2026 | 6/22/2026 2:58:54 PM EST |
| 16.00 | 0.90 | 1.10 | 1.00 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.47 | -0.48 | 0.16 | -0.01 | 6/17/2026 | 6/22/2026 2:58:54 PM EST |
| 17.00 | 1.50 | 1.70 | 1.60 | % | 0.09 | 0 | 0 | 0.47 | -0.63 | 0.16 | -0.01 | 6/22/2026 2:58:54 PM EST | |||
| 18.00 | 2.20 | 2.50 | 2.35 | % | 0.13 | 0 | 0 | 0.45 | -0.75 | 0.13 | -0.01 | 6/22/2026 2:58:54 PM EST | |||
| 19.00 | 2.90 | 4.10 | 3.50 | % | 0.18 | 0 | 0 | 1.01 | -0.83 | 0.10 | -0.01 | 6/22/2026 2:58:54 PM EST | |||
| 20.00 | 3.70 | 5.10 | 4.40 | % | 0.22 | 0 | 0 | 1.13 | -0.90 | 0.07 | -0.01 | 6/22/2026 2:58:54 PM EST | |||
| 21.00 | 4.70 | 7.10 | 5.90 | % | 0.28 | 0 | 0 | 1.75 | -0.96 | 0.04 | 0.00 | 6/22/2026 2:58:54 PM EST | |||
| 22.00 | 5.40 | 8.10 | 6.75 | % | 0.31 | 0 | 0 | 1.86 | -0.98 | 0.02 | 0.00 | 6/22/2026 2:58:54 PM EST | |||
| 23.00 | 6.30 | 9.10 | 7.70 | % | 0.33 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 6/22/2026 2:58:54 PM EST | |||
| 24.00 | 7.40 | 9.20 | 8.30 | 7.92 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 6/15/2026 | 6/22/2026 2:58:54 PM EST |
| 25.00 | 8.40 | 11.10 | 9.75 | 9.14 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 2:58:54 PM EST |
| 30.00 | 13.30 | 16.10 | 14.70 | 13.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 2:58:54 PM EST |