Options Chain for XP INC CL A (XP) - $18.47 as of 3/23/2026 6:34:49 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 | 14.20 | 16.70 | 15.45 | 16.70 | +3.10 | +22.80% | 3.09 | 79 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 10.00 | 7.80 | 11.70 | 9.75 | 9.50 | +0.97 | +11.38% | 0.97 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 11.00 | 6.80 | 10.70 | 8.75 | 8.56 | +0.92 | +12.05% | 0.80 | 1 | 1 | 8.93 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 11.50 | 6.80 | 9.80 | 8.30 | % | 0.72 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 12.00 | 5.90 | 9.70 | 7.80 | 7.70 | % | 0.65 | 1 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 12.50 | 6.60 | 7.80 | 7.20 | 7.25 | +1.35 | +22.89% | 0.58 | 47 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 13.00 | 6.10 | 7.30 | 6.70 | 6.80 | +1.30 | +23.64% | 0.52 | 46 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 13.50 | 5.90 | 6.70 | 6.30 | % | 0.47 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 14.00 | 5.10 | 5.90 | 5.50 | 5.54 | % | 0.39 | 6 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 14.50 | 4.80 | 5.60 | 5.20 | 5.15 | % | 0.36 | 6 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 15.00 | 4.10 | 5.40 | 4.75 | 4.76 | % | 0.32 | 1 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 15.50 | 3.90 | 4.50 | 4.20 | 4.32 | % | 0.27 | 1 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 16.00 | 3.40 | 3.90 | 3.65 | 3.67 | % | 0.23 | 5 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 16.50 | 2.85 | 3.50 | 3.18 | 2.48 | % | 0.19 | 1 | 0 | 1.94 | 0.99 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 17.00 | 2.35 | 2.95 | 2.65 | % | 0.16 | 0 | 0 | 1.63 | 0.97 | 0.04 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 17.50 | 1.95 | 2.25 | 2.10 | 2.30 | % | 0.12 | 1 | 0 | 2.99 | 0.96 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 18.00 | 0.50 | 3.00 | 1.75 | % | 0.10 | 0 | 0 | 2.70 | 0.87 | 0.14 | -0.05 | 3/23/2026 4:00:07 PM EST | |||
| 18.50 | 0.15 | 1.65 | 0.90 | % | 0.05 | 0 | 0 | 1.27 | 0.79 | 0.20 | -0.06 | 3/23/2026 4:00:07 PM EST | |||
| 19.00 | 0.75 | 0.90 | 0.83 | 0.65 | +0.15 | +30.00% | 0.04 | 2 | 6 | 0.62 | 0.68 | 0.28 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 19.50 | 0.45 | 0.55 | 0.50 | 0.68 | % | 0.03 | 1 | 0 | 0.55 | 0.53 | 0.34 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.06 | +24.00% | 0.01 | 58 | 196 | 0.59 | 0.36 | 0.34 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 20.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.60 | -80.00% | 0.01 | 17 | 8 | 0.57 | 0.21 | 0.27 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 22 | 0.63 | 0.12 | 0.18 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 21.50 | 0.00 | 1.30 | 0.65 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 32 | 2.47 | 0.05 | 0.10 | -0.02 | 3/16/2026 | 3/23/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.92 | 0.02 | 0.05 | -0.01 | 3/17/2026 | 3/23/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.10 | 0.01 | 0.02 | 0.00 | 2/20/2026 | 3/23/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.25 | 0.00 | 0.01 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 444 | 1.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 24.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.26 | -86.67% | 0.00 | 1 | 51 | 1.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 4:00:07 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 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 11.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 13.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.52 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 20 | 5.30 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.64 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.33 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 16.50 | 0.00 | 1.50 | 0.75 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 9 | 3.72 | -0.01 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.74 | +0.59 | +393.34% | 0.01 | 10 | 14 | 1.33 | -0.03 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 1.50 | 0.75 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.12 | -0.04 | 0.06 | -0.02 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.32 | -76.19% | 0.01 | 2 | 46 | 0.71 | -0.13 | 0.14 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 18.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.61 | -78.21% | 0.01 | 1 | 1 | 0.64 | -0.21 | 0.20 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.81 | -77.15% | 0.01 | 19 | 163 | 0.59 | -0.32 | 0.28 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 19.50 | 0.40 | 0.50 | 0.45 | 0.39 | % | 0.02 | 5 | 0 | 0.58 | -0.47 | 0.34 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 20.00 | 0.70 | 0.80 | 0.75 | 0.78 | -1.06 | -57.61% | 0.04 | 3 | 2 | 0.59 | -0.64 | 0.34 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 20.50 | 1.00 | 1.20 | 1.10 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.57 | -0.79 | 0.27 | -0.04 | 2/20/2026 | 3/23/2026 4:00:07 PM EST |
| 21.00 | 1.30 | 2.00 | 1.65 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.38 | -0.88 | 0.18 | -0.03 | 2/24/2026 | 3/23/2026 4:00:07 PM EST |
| 21.50 | 1.65 | 2.55 | 2.10 | % | 0.10 | 0 | 0 | 1.63 | -0.95 | 0.10 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 22.00 | 1.80 | 3.10 | 2.45 | % | 0.11 | 0 | 0 | 1.88 | -0.98 | 0.05 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 22.50 | 2.10 | 4.40 | 3.25 | % | 0.14 | 0 | 0 | 3.10 | -0.99 | 0.02 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 23.00 | 2.80 | 5.30 | 4.05 | % | 0.18 | 0 | 0 | 3.78 | -1.00 | 0.01 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 23.50 | 3.30 | 5.70 | 4.50 | % | 0.19 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 24.00 | 3.80 | 6.50 | 5.15 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 4:00:07 PM EST |
| 24.50 | 4.60 | 5.30 | 4.95 | % | 0.20 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 25.00 | 3.80 | 5.60 | 4.70 | % | 0.19 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 26.00 | 6.20 | 6.80 | 6.50 | 7.83 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 27.00 | 7.20 | 7.60 | 7.40 | 8.83 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 30.00 | 10.10 | 11.20 | 10.65 | 11.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |