Options Chain for XP INC CL A (XP) - $15.56 as of 6/25/2026 9:49:11 AM 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 | 10.00 | 12.00 | 11.00 | 10.75 | 0.00 | 0.00% | 2.20 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 10:59:02 AM EST |
| 6.00 | 9.20 | 10.70 | 9.95 | 9.60 | 0.00 | 0.00% | 1.66 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 10:59:02 AM EST |
| 7.00 | 8.20 | 9.70 | 8.95 | 8.70 | 0.00 | 0.00% | 1.28 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 10:59:02 AM EST |
| 8.00 | 7.30 | 8.60 | 7.95 | 7.95 | +0.29 | +3.79% | 0.99 | 6 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 10:59:02 AM EST |
| 9.00 | 6.30 | 7.60 | 6.95 | 6.95 | +0.35 | +5.31% | 0.77 | 6 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 10:59:02 AM EST |
| 9.50 | 5.70 | 7.20 | 6.45 | 6.15 | 0.00 | 0.00% | 0.68 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 10:59:02 AM EST |
| 10.00 | 5.20 | 6.70 | 5.95 | 5.70 | 0.00 | 0.00% | 0.59 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 10:59:02 AM EST |
| 10.50 | 4.80 | 6.00 | 5.40 | 5.26 | 0.00 | 0.00% | 0.51 | 0 | 1 | 8.28 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 10:59:02 AM EST |
| 11.00 | 4.30 | 5.50 | 4.90 | 4.74 | 0.00 | 0.00% | 0.45 | 0 | 2 | 7.62 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 10:59:02 AM EST |
| 11.50 | 3.90 | 4.80 | 4.35 | 4.35 | +0.05 | +1.17% | 0.38 | 1 | 4 | 6.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 10:59:02 AM EST |
| 12.00 | 2.60 | 5.20 | 3.90 | 3.69 | 0.00 | 0.00% | 0.33 | 0 | 2 | 9.19 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 10:59:02 AM EST |
| 12.50 | 3.00 | 3.80 | 3.40 | 3.28 | +0.09 | +2.83% | 0.27 | 1 | 6 | 4.92 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 10:59:02 AM EST |
| 13.00 | 2.30 | 3.50 | 2.90 | 2.42 | 0.00 | 0.00% | 0.22 | 0 | 5 | 5.22 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 10:59:02 AM EST |
| 13.50 | 2.05 | 2.75 | 2.40 | 2.37 | +0.07 | +3.05% | 0.18 | 1 | 3 | 3.66 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 10:59:02 AM EST |
| 14.00 | 1.55 | 2.30 | 1.93 | 1.51 | 0.00 | 0.00% | 0.14 | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 10:59:02 AM EST |
| 14.50 | 1.05 | 1.80 | 1.43 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 10:59:02 AM EST |
| 15.00 | 0.55 | 1.30 | 0.93 | % | 0.06 | 0 | 0 | 2.29 | 0.93 | 0.42 | -0.01 | 6/25/2026 10:59:02 AM EST | |||
| 15.50 | 0.45 | 0.75 | 0.60 | 0.70 | +0.28 | +66.67% | 0.04 | 2 | 15 | 1.71 | 0.73 | 0.60 | -0.05 | 6/25/2026 | 6/25/2026 10:59:02 AM EST |
| 16.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.05 | -14.29% | 0.02 | 86 | 130 | 0.93 | 0.44 | 0.55 | -0.08 | 6/25/2026 | 6/25/2026 10:59:02 AM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 138 | 146 | 0.74 | 0.21 | 0.38 | -0.07 | 6/25/2026 | 6/25/2026 10:59:02 AM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.47 | 0.08 | 0.19 | -0.03 | 6/17/2026 | 6/25/2026 10:59:02 AM EST |
| 17.50 | 0.00 | 0.85 | 0.43 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 328 | 4.07 | 0.02 | 0.07 | -0.01 | 6/17/2026 | 6/25/2026 10:59:02 AM EST |
| 18.00 | 0.00 | 2.00 | 1.00 | 0.42 | 0.00 | 0.00% | 0.06 | 0 | 1 | 7.71 | 0.01 | 0.02 | 0.00 | 5/19/2026 | 6/25/2026 10:59:02 AM EST |
| 18.50 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 8.13 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/25/2026 10:59:02 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/25/2026 10:59:02 AM EST |
| 19.50 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 8.87 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 9.21 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 20.50 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 21.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 7.98 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 21.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 9.43 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 10:59:02 AM EST |
| 22.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 9.72 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 23.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 23.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 24.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 24.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 10:59:02 AM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 25.50 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 10:59:02 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 26.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 27.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 27.50 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 28.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 28.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 29.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 29.50 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/25/2026 10:59:02 AM 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 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 10:59:02 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 10:59:02 AM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 9.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 10:59:02 AM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 10:59:02 AM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/25/2026 10:59:02 AM EST |
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 9.53 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.04 | -40.00% | 0.01 | 4 | 60 | 8.73 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 10:59:02 AM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.66 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 10:59:02 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 160 | 1.03 | -0.07 | 0.42 | -0.01 | 6/25/2026 | 6/25/2026 10:59:02 AM EST |
| 15.50 | 0.05 | 0.25 | 0.15 | 0.43 | +0.27 | +168.75% | 0.01 | 1 | 281 | 1.38 | -0.27 | 0.60 | -0.05 | 6/25/2026 | 6/25/2026 10:59:02 AM EST |
| 16.00 | 0.20 | 0.75 | 0.48 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 289 | 1.73 | -0.56 | 0.55 | -0.08 | 6/24/2026 | 6/25/2026 10:59:02 AM EST |
| 16.50 | 0.45 | 1.05 | 0.75 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.68 | -0.79 | 0.38 | -0.07 | 6/24/2026 | 6/25/2026 10:59:02 AM EST |
| 17.00 | 0.75 | 1.50 | 1.13 | 1.68 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.95 | -0.92 | 0.19 | -0.03 | 6/10/2026 | 6/25/2026 10:59:02 AM EST |
| 17.50 | 0.85 | 2.40 | 1.63 | % | 0.09 | 0 | 0 | 3.59 | -0.98 | 0.07 | -0.01 | 6/25/2026 10:59:02 AM EST | |||
| 18.00 | 1.50 | 2.45 | 1.98 | 2.52 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.02 | -0.99 | 0.02 | 0.00 | 6/23/2026 | 6/25/2026 10:59:02 AM EST |
| 18.50 | 2.00 | 3.20 | 2.60 | 2.94 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.70 | -1.00 | 0.01 | 0.00 | 6/16/2026 | 6/25/2026 10:59:02 AM EST |
| 19.00 | 2.50 | 3.80 | 3.15 | 3.43 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.02 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 10:59:02 AM EST |
| 19.50 | 3.00 | 4.20 | 3.60 | % | 0.18 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 20.00 | 3.50 | 4.70 | 4.10 | % | 0.20 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 20.50 | 4.00 | 5.20 | 4.60 | % | 0.22 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 21.00 | 4.50 | 5.70 | 5.10 | 5.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/25/2026 10:59:02 AM EST |
| 21.50 | 5.00 | 6.20 | 5.60 | % | 0.26 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 22.00 | 4.40 | 6.90 | 5.65 | % | 0.26 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 22.50 | 5.90 | 7.40 | 6.65 | % | 0.30 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 23.00 | 6.20 | 8.10 | 7.15 | 7.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 10:59:02 AM EST |
| 23.50 | 6.90 | 8.40 | 7.65 | 7.52 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 10:59:02 AM EST |
| 24.00 | 7.40 | 9.10 | 8.25 | 8.21 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.02 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 10:59:02 AM EST |
| 24.50 | 7.70 | 9.80 | 8.75 | % | 0.36 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 25.00 | 8.40 | 10.10 | 9.25 | % | 0.37 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 25.50 | 8.90 | 10.60 | 9.75 | % | 0.38 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:59:02 AM EST | |||
| 26.00 | 9.40 | 11.10 | 10.25 | 11.27 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 10:59:02 AM EST |
| 26.50 | 9.90 | 11.40 | 10.65 | 10.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 10:59:02 AM EST |
| 27.00 | 10.10 | 12.50 | 11.30 | 11.17 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.02 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 10:59:02 AM EST |
| 27.50 | 10.40 | 12.80 | 11.60 | 12.25 | 0.00 | 0.00% | 0.42 | 0 | 9 | 0.02 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 10:59:02 AM EST |
| 28.00 | 10.90 | 13.30 | 12.10 | 12.01 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.02 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 10:59:02 AM EST |
| 28.50 | 11.40 | 13.80 | 12.60 | 13.00 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.02 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 10:59:02 AM EST |
| 29.00 | 12.60 | 13.60 | 13.10 | 13.08 | +0.16 | +1.24% | 0.45 | 4 | 4 | 0.02 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 10:59:02 AM EST |
| 29.50 | 12.90 | 14.20 | 13.55 | 13.52 | -0.73 | -5.13% | 0.46 | 1 | 7 | 0.02 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 10:59:02 AM EST |
| 30.00 | 12.90 | 15.30 | 14.10 | 14.70 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.02 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 10:59:02 AM EST |