Options Chain for XP INC CL A (XP) - $16.69 as of 7/27/2026 12:55:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 5.70 | 9.50 | 7.60 | % | 0.84 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 10.00 | 5.00 | 9.00 | 7.00 | % | 0.70 | 0 | 0 | 2.56 | 0.98 | 0.01 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 11.00 | 4.40 | 8.00 | 6.20 | % | 0.56 | 0 | 0 | 2.26 | 0.97 | 0.02 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 12.00 | 2.85 | 7.00 | 4.93 | % | 0.41 | 0 | 0 | 1.98 | 0.94 | 0.03 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 13.00 | 2.65 | 6.20 | 4.43 | % | 0.34 | 0 | 0 | 1.82 | 0.90 | 0.05 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 14.00 | 1.85 | 4.50 | 3.18 | % | 0.23 | 0 | 0 | 1.20 | 0.83 | 0.07 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 15.00 | 2.15 | 2.80 | 2.48 | % | 0.17 | 0 | 0 | 0.56 | 0.75 | 0.09 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 16.00 | 1.40 | 2.15 | 1.78 | % | 0.11 | 0 | 0 | 0.52 | 0.65 | 0.12 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 17.00 | 0.85 | 1.50 | 1.18 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.48 | 0.52 | 0.13 | -0.01 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 18.00 | 0.50 | 1.10 | 0.80 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.48 | 0.40 | 0.13 | -0.01 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 19.00 | 0.40 | 0.65 | 0.53 | 0.58 | -0.08 | -12.13% | 0.03 | 10 | 61 | 0.48 | 0.30 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 20.00 | 0.25 | 0.50 | 0.38 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.51 | 0.22 | 0.09 | -0.01 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 21.00 | 0.15 | 0.35 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.51 | 0.16 | 0.07 | -0.01 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | 0.10 | 0.05 | -0.01 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.08 | 0.04 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 0.86 | 0.04 | 0.03 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.02 | 0.00 | 7/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.01 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.05 | -0.03 | 0.02 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.96 | -0.06 | 0.03 | -0.01 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.80 | -0.10 | 0.05 | -0.01 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 14.00 | 0.15 | 0.80 | 0.48 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.64 | -0.17 | 0.07 | -0.01 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 15.00 | 0.45 | 0.70 | 0.58 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.54 | -0.25 | 0.09 | -0.01 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 16.00 | 0.75 | 1.10 | 0.93 | 0.85 | -0.05 | -5.56% | 0.06 | 1 | 4 | 0.53 | -0.35 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 17.00 | 1.20 | 1.70 | 1.45 | 1.35 | -0.05 | -3.58% | 0.09 | 12 | 6 | 0.54 | -0.48 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 18.00 | 1.55 | 2.25 | 1.90 | 1.95 | +0.15 | +8.34% | 0.11 | 2 | 4 | 0.48 | -0.60 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 19.00 | 2.60 | 2.95 | 2.78 | 2.75 | +0.05 | +1.86% | 0.15 | 2 | 10 | 0.54 | -0.70 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 20.00 | 2.20 | 4.90 | 3.55 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.04 | -0.78 | 0.09 | -0.01 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 21.00 | 3.10 | 6.00 | 4.55 | % | 0.22 | 0 | 0 | 1.19 | -0.84 | 0.07 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 22.00 | 4.00 | 7.00 | 5.50 | % | 0.25 | 0 | 0 | 1.36 | -0.90 | 0.05 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 23.00 | 5.00 | 7.80 | 6.40 | % | 0.28 | 0 | 0 | 1.37 | -0.92 | 0.04 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 24.00 | 5.90 | 8.90 | 7.40 | % | 0.31 | 0 | 0 | 1.46 | -0.96 | 0.03 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 25.00 | 6.90 | 9.90 | 8.40 | % | 0.34 | 0 | 0 | 1.54 | -0.98 | 0.02 | 0.00 | 7/27/2026 3:59:56 PM EST |