Options Chain for XP INC CL A (XP) - $15.85 as of 8/14/2026 4:02:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.70 | 12.90 | 10.80 | % | 2.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 7.00 | 6.80 | 9.90 | 8.35 | % | 1.19 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 8.00 | 7.00 | 9.80 | 8.40 | % | 1.05 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 9.00 | 6.10 | 8.80 | 7.45 | % | 0.83 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 10.00 | 5.00 | 7.90 | 6.45 | 6.53 | 0.00 | 0.00% | 0.65 | 0 | 15 | 6.46 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:05 PM EST |
| 11.00 | 4.70 | 5.10 | 4.90 | 6.03 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.29 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:05 PM EST |
| 11.50 | 4.20 | 4.60 | 4.40 | % | 0.38 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 12.00 | 3.70 | 4.10 | 3.90 | 3.38 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.87 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/14/2026 4:00:05 PM EST |
| 12.50 | 3.20 | 3.60 | 3.40 | % | 0.27 | 0 | 0 | 1.66 | 1.00 | 0.01 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 13.00 | 2.70 | 3.20 | 2.95 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.66 | 0.99 | 0.02 | -0.01 | 7/30/2026 | 8/14/2026 4:00:05 PM EST |
| 13.50 | 2.20 | 2.65 | 2.43 | % | 0.18 | 0 | 0 | 1.36 | 0.97 | 0.05 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 14.00 | 1.75 | 2.15 | 1.95 | 1.90 | +0.20 | +11.77% | 0.14 | 8 | 58 | 1.15 | 0.93 | 0.10 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 14.50 | 1.30 | 1.65 | 1.48 | 1.45 | % | 0.10 | 3 | 0 | 0.95 | 0.85 | 0.16 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 15.00 | 0.90 | 1.20 | 1.05 | 1.10 | -0.15 | -12.00% | 0.07 | 3 | 26 | 0.57 | 0.76 | 0.23 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 15.50 | 0.60 | 0.80 | 0.70 | 0.55 | -0.17 | -23.62% | 0.05 | 70 | 53 | 0.58 | 0.63 | 0.29 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 16.00 | 0.40 | 0.45 | 0.43 | 0.47 | +0.01 | +2.18% | 0.03 | 124 | 301 | 0.56 | 0.47 | 0.32 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 16.50 | 0.15 | 0.35 | 0.25 | 0.17 | -0.03 | -15.00% | 0.02 | 25 | 244 | 0.56 | 0.32 | 0.29 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.02 | +15.39% | 0.01 | 58 | 507 | 0.58 | 0.20 | 0.22 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.82 | 0.11 | 0.15 | -0.02 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.02 | -20.00% | 0.01 | 10 | 734 | 0.95 | 0.06 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.03 | 0.06 | -0.01 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,135 | 1.10 | 0.01 | 0.03 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.20 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/14/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.30 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 728 | 2.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1,164 | 2.67 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.86 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/14/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 15,011 | 3.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/14/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,277 | 3.16 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 514 | 4.62 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/14/2026 4:00:05 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 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 100 | 3.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.98 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/14/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 316 | 1.60 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.24 | -0.01 | 0.02 | -0.01 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | -0.03 | 0.05 | -0.01 | 7/29/2026 | 8/14/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.06 | +120.00% | 0.01 | 11 | 176 | 0.99 | -0.07 | 0.10 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.72 | -0.15 | 0.16 | -0.03 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.08 | -28.58% | 0.02 | 44 | 560 | 0.64 | -0.24 | 0.23 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 15.50 | 0.25 | 0.45 | 0.35 | 0.45 | +0.10 | +28.58% | 0.02 | 93 | 586 | 0.59 | -0.37 | 0.29 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 16.00 | 0.45 | 0.65 | 0.55 | 0.65 | 0.00 | 0.00% | 0.03 | 25 | 696 | 0.54 | -0.53 | 0.32 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 16.50 | 0.45 | 1.40 | 0.93 | 1.12 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.17 | -0.68 | 0.29 | -0.03 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 17.00 | 1.15 | 1.45 | 1.30 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 627 | 0.82 | -0.80 | 0.22 | -0.03 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 17.50 | 1.00 | 2.60 | 1.80 | 1.82 | -0.23 | -11.22% | 0.10 | 3 | 7 | 1.80 | -0.89 | 0.15 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 18.00 | 1.45 | 3.00 | 2.23 | 2.21 | 0.00 | 0.00% | 0.12 | 0 | 710 | 1.85 | -0.94 | 0.09 | -0.01 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 18.50 | 2.55 | 2.80 | 2.68 | 2.83 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.98 | -0.97 | 0.06 | -0.01 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 19.00 | 2.55 | 4.00 | 3.28 | 3.24 | +0.04 | +1.25% | 0.17 | 3 | 9 | 2.16 | -0.99 | 0.03 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 19.50 | 3.40 | 4.20 | 3.80 | 3.64 | -0.06 | -1.63% | 0.19 | 2 | 4 | 1.89 | -0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 20.00 | 3.50 | 4.90 | 4.20 | 3.39 | 0.00 | 0.00% | 0.21 | 0 | 9 | 2.30 | -1.00 | 0.01 | 0.00 | 5/5/2026 | 8/14/2026 4:00:05 PM EST |
| 20.50 | 4.00 | 6.80 | 5.40 | 4.42 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 21.00 | 4.50 | 7.30 | 5.90 | 6.09 | 0.00 | 0.00% | 0.28 | 0 | 9 | 4.28 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 21.50 | 4.80 | 6.70 | 5.75 | % | 0.27 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 22.00 | 5.50 | 6.90 | 6.20 | 6.55 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.76 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 22.50 | 6.00 | 7.40 | 6.70 | 6.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.87 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 23.00 | 5.20 | 9.30 | 7.25 | 6.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 8/14/2026 4:00:05 PM EST |
| 24.00 | 7.30 | 8.80 | 8.05 | % | 0.34 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 25.00 | 8.30 | 11.30 | 9.80 | 8.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 4:00:05 PM EST |
| 26.00 | 9.30 | 10.80 | 10.05 | % | 0.39 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 30.00 | 12.90 | 16.30 | 14.60 | 14.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 4:00:05 PM EST |
| 35.00 | 17.90 | 20.90 | 19.40 | 20.22 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 4:00:05 PM EST |