Options Chain for XP INC CL A (XP) - $19.95 as of 9/3/2026 7:18:54 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 | 13.70 | 16.90 | 15.30 | 14.04 | 0.00 | 0.00% | 3.06 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:51 PM EST |
| 7.00 | 12.40 | 14.90 | 13.65 | % | 1.95 | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 8.00 | 11.40 | 13.80 | 12.60 | % | 1.57 | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 9.00 | 10.10 | 12.90 | 11.50 | 9.12 | 0.00 | 0.00% | 1.28 | 0 | 1 | 7.53 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 3:59:51 PM EST |
| 10.00 | 8.30 | 11.90 | 10.10 | % | 1.01 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 11.00 | 8.20 | 10.80 | 9.50 | % | 0.86 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 11.50 | 7.90 | 10.40 | 9.15 | % | 0.80 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 12.00 | 7.20 | 9.90 | 8.55 | % | 0.71 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 12.50 | 6.80 | 9.40 | 8.10 | % | 0.65 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 13.00 | 6.40 | 8.80 | 7.60 | % | 0.58 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 13.50 | 5.80 | 8.10 | 6.95 | % | 0.51 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 14.00 | 5.50 | 7.30 | 6.40 | % | 0.46 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 14.50 | 4.70 | 6.80 | 5.75 | % | 0.40 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 15.00 | 3.90 | 6.30 | 5.10 | 1.00 | 0.00 | 0.00% | 0.34 | 0 | 20 | 3.73 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/3/2026 3:59:51 PM EST |
| 15.50 | 3.90 | 5.80 | 4.85 | % | 0.31 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 16.00 | 3.20 | 5.90 | 4.55 | 1.30 | 0.00 | 0.00% | 0.28 | 0 | 8 | 3.48 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 3:59:51 PM EST |
| 16.50 | 2.80 | 4.80 | 3.80 | 0.60 | 0.00 | 0.00% | 0.23 | 0 | 32 | 2.94 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/3/2026 3:59:51 PM EST |
| 17.00 | 1.90 | 4.30 | 3.10 | 0.50 | 0.00 | 0.00% | 0.18 | 0 | 12 | 2.42 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 3:59:51 PM EST |
| 17.50 | 2.05 | 3.10 | 2.58 | 3.33 | +2.38 | +250.53% | 0.15 | 3 | 12 | 1.49 | 0.99 | 0.07 | 0.00 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 18.00 | 0.95 | 3.10 | 2.03 | 0.25 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.62 | 0.95 | 0.14 | -0.01 | 8/28/2026 | 9/3/2026 3:59:51 PM EST |
| 18.50 | 0.55 | 2.55 | 1.55 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 56 | 1.43 | 0.86 | 0.18 | -0.02 | 8/31/2026 | 9/3/2026 3:59:51 PM EST |
| 19.00 | 0.35 | 1.85 | 1.10 | 1.92 | +0.87 | +82.86% | 0.06 | 3 | 59 | 0.68 | 0.77 | 0.25 | -0.02 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 19.50 | 0.65 | 1.35 | 1.00 | 0.70 | -0.04 | -5.41% | 0.05 | 50 | 158 | 0.69 | 0.63 | 0.29 | -0.03 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 20.00 | 0.35 | 0.55 | 0.45 | 0.42 | -0.03 | -6.67% | 0.02 | 622 | 66 | 0.39 | 0.48 | 0.31 | -0.03 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 20.50 | 0.00 | 0.70 | 0.35 | 0.30 | +0.05 | +20.00% | 0.02 | 1 | 6 | 0.82 | 0.33 | 0.28 | -0.03 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 265 | 254 | 0.38 | 0.22 | 0.22 | -0.02 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | 0.06 | % | 0.01 | 26 | 0 | 0.48 | 0.13 | 0.16 | -0.02 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 103 | 0 | 0.58 | 0.07 | 0.10 | -0.01 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.74 | 0.04 | 0.06 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 2.61 | 0.02 | 0.03 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 23.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.31 | 0.01 | 0.02 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.01 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 24.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 25.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:51 PM EST |
| 26.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 27.50 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 28.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 29.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 30.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/3/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.07 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 17 | 3.07 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 24 | 2.74 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 1.30 | 0.65 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 39 | 2.58 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 3:59:51 PM EST |
| 16.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 397 | 2.59 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.81 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | -0.01 | 0.07 | 0.00 | 9/1/2026 | 9/3/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.78 | -91.77% | 0.01 | 18 | 6 | 0.58 | -0.05 | 0.14 | -0.01 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 18.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.48 | -0.14 | 0.18 | -0.02 | 9/2/2026 | 9/3/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.19 | -0.01 | -5.00% | 0.01 | 1 | 17 | 0.45 | -0.23 | 0.25 | -0.02 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 0.40 | 0.20 | 0.27 | -0.03 | -10.00% | 0.01 | 89 | 65 | 0.30 | -0.37 | 0.29 | -0.03 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 20.00 | 0.35 | 1.45 | 0.90 | % | 0.04 | 0 | 0 | 0.70 | -0.52 | 0.31 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 20.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 0.79 | -0.67 | 0.28 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 21.00 | 0.20 | 2.50 | 1.35 | % | 0.06 | 0 | 0 | 1.38 | -0.78 | 0.22 | -0.02 | 9/3/2026 3:59:51 PM EST | |||
| 21.50 | 0.30 | 3.30 | 1.80 | % | 0.08 | 0 | 0 | 1.96 | -0.87 | 0.16 | -0.02 | 9/3/2026 3:59:51 PM EST | |||
| 22.00 | 0.95 | 3.40 | 2.18 | % | 0.10 | 0 | 0 | 1.67 | -0.93 | 0.10 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 22.50 | 1.85 | 4.00 | 2.93 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.79 | -0.96 | 0.06 | -0.01 | 8/31/2026 | 9/3/2026 3:59:51 PM EST |
| 23.00 | 2.45 | 3.50 | 2.98 | 4.39 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.11 | -0.98 | 0.03 | 0.00 | 9/1/2026 | 9/3/2026 3:59:51 PM EST |
| 23.50 | 3.00 | 3.60 | 3.30 | 3.49 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.00 | -0.99 | 0.02 | 0.00 | 9/2/2026 | 9/3/2026 3:59:51 PM EST |
| 24.00 | 3.30 | 6.10 | 4.70 | % | 0.20 | 0 | 0 | 2.68 | -1.00 | 0.01 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 24.50 | 3.40 | 5.80 | 4.60 | % | 0.19 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 25.00 | 4.00 | 7.10 | 5.55 | % | 0.22 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 25.50 | 5.10 | 6.80 | 5.95 | 7.56 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:51 PM EST |
| 26.00 | 5.30 | 7.30 | 6.30 | % | 0.24 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 26.50 | 5.80 | 7.80 | 6.80 | % | 0.26 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 27.00 | 5.30 | 8.50 | 6.90 | 9.18 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:51 PM EST |
| 27.50 | 6.90 | 8.80 | 7.85 | % | 0.29 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 28.00 | 7.10 | 9.30 | 8.20 | % | 0.29 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 28.50 | 7.50 | 9.70 | 8.60 | 10.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:51 PM EST |
| 29.00 | 8.10 | 10.30 | 9.20 | % | 0.32 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 29.50 | 8.60 | 10.80 | 9.70 | % | 0.33 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 30.00 | 8.80 | 10.90 | 9.85 | % | 0.33 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 30.50 | 9.30 | 12.00 | 10.65 | % | 0.35 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST |