Options Chain for XP INC CL A (XP) - $19.17 as of 5/8/2026 8:31:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.00 | 17.90 | 16.45 | % | 5.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 5.00 | 12.90 | 15.70 | 14.30 | % | 2.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 10.00 | 8.50 | 9.90 | 9.20 | 9.15 | +0.22 | +2.47% | 0.92 | 2 | 3 | 4.77 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 11.00 | 7.40 | 9.30 | 8.35 | 8.02 | 0.00 | 0.00% | 0.76 | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 12.00 | 6.40 | 8.50 | 7.45 | 7.49 | 0.00 | 0.00% | 0.62 | 0 | 2 | 4.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:49 PM EST |
| 13.00 | 5.80 | 6.40 | 6.10 | % | 0.47 | 0 | 20 | 2.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 14.00 | 4.80 | 5.60 | 5.20 | % | 0.37 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 15.00 | 4.00 | 4.40 | 4.20 | 4.17 | -0.38 | -8.36% | 0.28 | 1 | 12 | 1.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 16.00 | 2.80 | 3.50 | 3.15 | 3.15 | +0.28 | +9.76% | 0.20 | 2 | 126 | 1.45 | 0.99 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 16.50 | 2.30 | 3.10 | 2.70 | % | 0.16 | 0 | 0 | 1.42 | 0.97 | 0.04 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 17.00 | 2.05 | 2.40 | 2.23 | 2.25 | +0.37 | +19.69% | 0.13 | 7 | 943 | 0.98 | 0.94 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 17.50 | 1.40 | 2.10 | 1.75 | % | 0.10 | 0 | 0 | 1.07 | 0.89 | 0.13 | -0.02 | 5/8/2026 3:59:49 PM EST | |||
| 18.00 | 1.10 | 1.55 | 1.33 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 1,293 | 0.84 | 0.81 | 0.19 | -0.03 | 5/1/2026 | 5/8/2026 3:59:49 PM EST |
| 18.50 | 0.85 | 0.95 | 0.90 | % | 0.05 | 0 | 0 | 0.46 | 0.71 | 0.26 | -0.04 | 5/8/2026 3:59:49 PM EST | |||
| 19.00 | 0.50 | 0.65 | 0.58 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 13,861 | 0.46 | 0.57 | 0.31 | -0.04 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 19.50 | 0.25 | 0.40 | 0.33 | 0.38 | -0.22 | -36.67% | 0.02 | 13 | 51 | 0.44 | 0.41 | 0.32 | -0.03 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.19 | +0.02 | +11.77% | 0.01 | 6 | 709 | 0.47 | 0.26 | 0.27 | -0.03 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.13 | +0.05 | +62.50% | 0.00 | 5 | 76 | 0.61 | 0.14 | 0.19 | -0.02 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,903 | 0.86 | 0.07 | 0.11 | -0.01 | 5/4/2026 | 5/8/2026 3:59:49 PM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.03 | 0.06 | -0.01 | 4/27/2026 | 5/8/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,072 | 0.95 | 0.01 | 0.03 | 0.00 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.05 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:49 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12,464 | 0.95 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:49 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,527 | 1.25 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:49 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.45 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:49 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 89 | 2.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 51 | 3.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 58 | 2.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.79 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,209 | 1.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.28 | -0.01 | 0.02 | -0.01 | 4/30/2026 | 5/8/2026 3:59:49 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | -0.03 | 0.04 | -0.01 | 4/29/2026 | 5/8/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 664 | 1.04 | -0.06 | 0.08 | -0.01 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | -0.11 | 0.13 | -0.02 | 4/20/2026 | 5/8/2026 3:59:49 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.04 | -20.00% | 0.01 | 3 | 8,206 | 0.53 | -0.19 | 0.19 | -0.03 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 18.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.35 | -63.64% | 0.01 | 5 | 3,402 | 0.47 | -0.29 | 0.26 | -0.04 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 19.00 | 0.30 | 0.45 | 0.38 | 0.48 | -0.31 | -39.25% | 0.02 | 5 | 442 | 0.43 | -0.43 | 0.31 | -0.04 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 19.50 | 0.60 | 0.75 | 0.68 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.46 | -0.59 | 0.32 | -0.03 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 20.00 | 0.90 | 1.25 | 1.08 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 9,149 | 0.51 | -0.74 | 0.27 | -0.03 | 5/6/2026 | 5/8/2026 3:59:49 PM EST |
| 20.50 | 1.05 | 1.85 | 1.45 | 1.67 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.95 | -0.86 | 0.19 | -0.02 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 21.00 | 1.35 | 2.40 | 1.88 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 113 | 1.14 | -0.93 | 0.11 | -0.01 | 5/6/2026 | 5/8/2026 3:59:49 PM EST |
| 21.50 | 1.80 | 4.00 | 2.90 | % | 0.13 | 0 | 0 | 2.38 | -0.97 | 0.06 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 22.00 | 2.30 | 4.40 | 3.35 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 9 | 2.43 | -0.99 | 0.03 | 0.00 | 4/28/2026 | 5/8/2026 3:59:49 PM EST |
| 22.50 | 2.80 | 5.30 | 4.05 | 3.28 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.95 | -1.00 | 0.01 | 0.00 | 4/28/2026 | 5/8/2026 3:59:49 PM EST |
| 23.00 | 3.10 | 5.50 | 4.30 | % | 0.19 | 0 | 10 | 2.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 23.50 | 3.90 | 5.30 | 4.60 | % | 0.20 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 24.00 | 4.20 | 5.40 | 4.80 | 4.82 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 24.50 | 4.90 | 5.90 | 5.40 | 5.29 | +0.25 | +4.96% | 0.22 | 3 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 25.00 | 5.20 | 6.60 | 5.90 | 6.08 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:49 PM EST |
| 25.50 | 5.70 | 7.30 | 6.50 | 5.92 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:49 PM EST |
| 26.00 | 6.20 | 7.60 | 6.90 | 7.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:49 PM EST |
| 26.50 | 6.90 | 8.00 | 7.45 | 7.34 | -0.38 | -4.93% | 0.28 | 1 | 2 | 2.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 27.00 | 7.40 | 8.50 | 7.95 | % | 0.29 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 28.00 | 8.20 | 10.50 | 9.35 | 8.57 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:49 PM EST |
| 29.00 | 9.10 | 11.80 | 10.45 | 10.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:49 PM EST |
| 30.00 | 10.10 | 12.30 | 11.20 | 10.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:49 PM EST |
| 31.00 | 10.70 | 13.40 | 12.05 | % | 0.39 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 35.00 | 14.70 | 17.50 | 16.10 | % | 0.46 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST |