Options Chain for XP INC CL A (XP) - $15.51 as of 8/12/2026 10:35:20 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 | 9.70 | 11.20 | 10.45 | 10.60 | 0.00 | 0.00% | 2.09 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 7.00 | 7.80 | 9.30 | 8.55 | 8.65 | 0.00 | 0.00% | 1.22 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 8.00 | 6.80 | 8.30 | 7.55 | 8.10 | 0.00 | 0.00% | 0.94 | 0 | 2 | 7.99 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 9.00 | 5.80 | 7.30 | 6.55 | 7.15 | 0.00 | 0.00% | 0.73 | 0 | 5 | 9.22 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 10.00 | 4.90 | 6.10 | 5.50 | 5.71 | 0.00 | 0.00% | 0.55 | 0 | 3 | 8.56 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 11.00 | 3.90 | 5.10 | 4.50 | 4.80 | 0.00 | 0.00% | 0.41 | 0 | 7 | 8.42 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 11.50 | 3.40 | 4.60 | 4.00 | 4.50 | 0.00 | 0.00% | 0.35 | 0 | 6 | 4.57 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 12.00 | 2.90 | 4.10 | 3.50 | 4.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:00 PM EST |
| 12.50 | 2.40 | 3.60 | 3.00 | 3.63 | 0.00 | 0.00% | 0.24 | 0 | 7 | 3.50 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 13.00 | 2.00 | 2.95 | 2.48 | 3.34 | 0.00 | 0.00% | 0.19 | 0 | 4 | 5.14 | 1.00 | 0.01 | 0.00 | 8/10/2026 | 8/11/2026 4:00:00 PM EST |
| 13.50 | 1.65 | 2.40 | 2.03 | 2.22 | 0.00 | 0.00% | 0.15 | 0 | 4 | 4.46 | 0.99 | 0.03 | 0.00 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 14.00 | 1.25 | 2.00 | 1.63 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 2 | 3.50 | 0.96 | 0.09 | -0.02 | 8/10/2026 | 8/11/2026 4:00:00 PM EST |
| 14.50 | 0.75 | 1.40 | 1.08 | 1.76 | 0.00 | 0.00% | 0.07 | 0 | 4 | 3.26 | 0.86 | 0.21 | -0.05 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 15.00 | 0.20 | 0.90 | 0.55 | % | 0.04 | 0 | 0 | 3.09 | 0.74 | 0.34 | -0.06 | 8/11/2026 4:00:00 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.88 | 0.54 | 0.43 | -0.07 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 146 | 520 | 0.56 | 0.33 | 0.39 | -0.06 | 8/12/2026 | 8/11/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.44 | 0.17 | 0.28 | -0.04 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 28 | 3.47 | 0.07 | 0.15 | -0.02 | 8/10/2026 | 8/11/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.46 | 0.03 | 0.07 | -0.01 | 8/10/2026 | 8/11/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.47 | 0.01 | 0.02 | 0.00 | 8/4/2026 | 8/11/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.81 | 0.00 | 0.01 | 0.00 | 8/5/2026 | 8/11/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 4.03 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 31 | 5.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.30 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 21.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 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 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 4.41 | 0.00 | 0.01 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 13.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.29 | -0.01 | 0.03 | 0.00 | 7/20/2026 | 8/11/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 5.43 | -0.04 | 0.09 | -0.02 | 7/29/2026 | 8/11/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.66 | -0.14 | 0.21 | -0.05 | 7/30/2026 | 8/11/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.46 | -0.26 | 0.34 | -0.06 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.41 | -0.46 | 0.43 | -0.07 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 16.00 | 0.25 | 0.95 | 0.60 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 80 | 1.97 | -0.67 | 0.39 | -0.06 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 16.50 | 0.75 | 1.05 | 0.90 | 0.97 | -0.03 | -3.00% | 0.05 | 10 | 64 | 2.22 | -0.83 | 0.28 | -0.04 | 8/12/2026 | 8/11/2026 4:00:00 PM EST |
| 17.00 | 1.15 | 1.90 | 1.53 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 2 | 2.15 | -0.93 | 0.15 | -0.02 | 8/10/2026 | 8/11/2026 4:00:00 PM EST |
| 17.50 | 1.65 | 2.40 | 2.03 | 0.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.89 | -0.97 | 0.07 | -0.01 | 8/4/2026 | 8/11/2026 4:00:00 PM EST |
| 18.00 | 2.05 | 3.20 | 2.63 | 1.23 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.34 | -0.99 | 0.02 | 0.00 | 8/6/2026 | 8/11/2026 4:00:00 PM EST |
| 18.50 | 2.40 | 3.60 | 3.00 | 1.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4.05 | -1.00 | 0.01 | 0.00 | 8/6/2026 | 8/11/2026 4:00:00 PM EST |
| 19.00 | 2.90 | 4.10 | 3.50 | 1.73 | 0.00 | 0.00% | 0.18 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:00 PM EST |
| 19.50 | 3.40 | 4.60 | 4.00 | 3.45 | 0.00 | 0.00% | 0.21 | 0 | 2 | 4.50 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:00 PM EST |
| 20.00 | 3.90 | 4.60 | 4.25 | 4.49 | 0.00 | 0.00% | 0.21 | 1 | 5 | 3.92 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:00 PM EST |
| 20.50 | 4.40 | 5.60 | 5.00 | 4.99 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:00 PM EST |
| 21.00 | 4.90 | 6.10 | 5.50 | 6.09 | +2.29 | +60.27% | 0.26 | 1 | 1 | 5.09 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:00 PM EST |
| 21.50 | 3.90 | 6.10 | 5.00 | 5.99 | 0.00 | 0.00% | 0.23 | 0 | 1 | 5.28 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 22.00 | 5.60 | 7.20 | 6.40 | 6.59 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:00 PM EST |
| 22.50 | 6.20 | 7.70 | 6.95 | 7.09 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:00 PM EST |
| 23.00 | 6.70 | 8.20 | 7.45 | 8.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 24.00 | 7.70 | 9.20 | 8.45 | 8.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 25.00 | 8.70 | 10.10 | 9.40 | 10.19 | +1.18 | +13.10% | 0.38 | 1 | 2 | 6.38 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:00 PM EST |
| 26.00 | 9.70 | 10.60 | 10.15 | 10.59 | 0.00 | 0.00% | 0.39 | 0 | 1 | 6.22 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:00 PM EST |
| 30.00 | 13.30 | 15.70 | 14.50 | 14.64 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |