XP · XP Inc.

Track XP — free

$15.84 +0.14 (+0.89%) At close · Aug 18

Market Cap

$7.85B

495.69M

Options Chain

Underlying $15.84 · at close Aug 18, 2026 Options Calculator

Positioning

Aug 21, 2026 · 2 days to expiry · 70 contracts · mixed snapshot sessions · Apr 17, 2026–Aug 18, 2026; 12 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 2d Aug 28 9d Sep 4 16d Sep 11 23d Sep 18 30d Sep 25 37d Oct 2 44d Nov 20 93d Jan 15 149d Feb 19 184d Jan 21 520d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
2	2	782.5%	0.98	$10.70		—	—	—	—	0
Call · $5 In the money Snapshot session Aug 17, 2026 Last $10.70 Breakeven $15.70 Implied vol 782.5% Delta 0.98 ≈98% ITM Gamma 0.004 Theta -0.094 Vega 0.001 Open interest 2 Model this call Put · $5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	2	766.9%	0.942	$8.80		—	—	—	—	0
Call · $7 In the money Snapshot session Aug 18, 2026 Last $8.80 Breakeven $15.80 Implied vol 766.9% Delta 0.942 ≈94% ITM Gamma 0.011 Theta -0.227 Vega 0.002 Open interest 0 Model this call Put · $7 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$7.93		—	—	—	—	0
Call · $8 In the money Snapshot session Aug 18, 2026 Last $7.93 Breakeven $15.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $8 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	365.1%	0.976	$7.10		—	—	—	—	0
Call · $9 In the money Snapshot session Aug 18, 2026 Last $7.10 Breakeven $16.10 Implied vol 365.1% Delta 0.976 ≈98% ITM Gamma 0.011 Theta -0.052 Vega 0.001 Open interest 1 Model this call Put · $9 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
15	1	303%	0.972	$6.20		$0.09	-0.058	382%	85	100
Call · $10 In the money Snapshot session Aug 18, 2026 Last $6.20 Breakeven $16.20 Implied vol 303% Delta 0.972 ≈97% ITM Gamma 0.016 Theta -0.05 Vega 0.001 Open interest 15 Model this call Put · $10 Snapshot session Aug 12, 2026 Last $0.09 Breakeven $9.91 Implied vol 382% Delta -0.058 ≈6% ITM Gamma 0.023 Theta -0.113 Vega 0.002 Open interest 100 Model this put
5	10	340.3%	0.917	$5.14		$0.18	-0.07	315.1%	20	21
Call · $11 In the money Snapshot session Jun 22, 2026 Last $5.14 Breakeven $16.14 Implied vol 340.3% Delta 0.917 ≈92% ITM Gamma 0.033 Theta -0.131 Vega 0.002 Open interest 5 Model this call Put · $11 Snapshot session May 19, 2026 Last $0.18 Breakeven $10.82 Implied vol 315.1% Delta -0.07 ≈7% ITM Gamma 0.031 Theta -0.107 Vega 0.002 Open interest 21 Model this put
0	1	283.8%	0.923	$4.65		—	—	—	—	0
Call · $11.5 In the money Snapshot session Aug 18, 2026 Last $4.65 Breakeven $16.15 Implied vol 283.8% Delta 0.923 ≈92% ITM Gamma 0.037 Theta -0.103 Vega 0.002 Open interest 0 Model this call Put · $11.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6	1	196%	0.958	$3.38		$0.04	-0.066	230%	11	316
Call · $12 In the money Snapshot session Jun 8, 2026 Last $3.38 Breakeven $15.38 Implied vol 196% Delta 0.958 ≈96% ITM Gamma 0.034 Theta -0.045 Vega 0.001 Open interest 6 Model this call Put · $12 Snapshot session Aug 18, 2026 Last $0.04 Breakeven $11.96 Implied vol 230% Delta -0.066 ≈7% ITM Gamma 0.042 Theta -0.075 Vega 0.002 Open interest 316 Model this put
0	—	213.6%	0.915	—		—	—	—	—	0
Call · $12.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 213.6% Delta 0.915 ≈91% ITM Gamma 0.054 Theta -0.084 Vega 0.002 Open interest 0 Model this call Put · $12.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	129.2%	0.967	$4.00		$0.04	-0.097	186.7%	110	210
Call · $13 In the money Snapshot session Jul 30, 2026 Last $4.00 Breakeven $17.00 Implied vol 129.2% Delta 0.967 ≈97% ITM Gamma 0.042 Theta -0.024 Vega 0.001 Open interest 1 Model this call Put · $13 Snapshot session Aug 18, 2026 Last $0.04 Breakeven $12.96 Implied vol 186.7% Delta -0.097 ≈10% ITM Gamma 0.068 Theta -0.081 Vega 0.002 Open interest 210 Model this put
1	7	149%	0.903	$2.26		$0.05	-0.111	160.7%	2	5
Call · $13.5 In the money Snapshot session Aug 18, 2026 Last $2.26 Breakeven $15.76 Implied vol 149% Delta 0.903 ≈90% ITM Gamma 0.086 Theta -0.065 Vega 0.002 Open interest 1 Model this call Put · $13.5 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $13.45 Implied vol 160.7% Delta -0.111 ≈11% ITM Gamma 0.088 Theta -0.078 Vega 0.002 Open interest 5 Model this put
61	8	113%	0.903	$2.05		$0.02	-0.098	113.3%	47	217
Call · $14 In the money Snapshot session Aug 18, 2026 Last $2.05 Breakeven $16.05 Implied vol 113% Delta 0.903 ≈90% ITM Gamma 0.113 Theta -0.049 Vega 0.002 Open interest 61 Model this call Put · $14 Snapshot session Aug 18, 2026 Last $0.02 Breakeven $13.98 Implied vol 113.3% Delta -0.098 ≈10% ITM Gamma 0.113 Theta -0.05 Vega 0.002 Open interest 217 Model this put
14	7	89.1%	0.88	$1.30		$0.03	-0.158	104.7%	220	703
Call · $14.5 In the money Snapshot session Aug 18, 2026 Last $1.30 Breakeven $15.80 Implied vol 89.1% Delta 0.88 ≈88% ITM Gamma 0.168 Theta -0.046 Vega 0.002 Open interest 14 Model this call Put · $14.5 Snapshot session Aug 18, 2026 Last $0.03 Breakeven $14.47 Implied vol 104.7% Delta -0.158 ≈16% ITM Gamma 0.171 Theta -0.064 Vega 0.003 Open interest 703 Model this put
54	12	69.6%	0.816	$0.85		$0.05	-0.16	62.8%	222	1.4k
Call · $15 In the money Snapshot session Aug 18, 2026 Last $0.85 Breakeven $15.85 Implied vol 69.6% Delta 0.816 ≈82% ITM Gamma 0.284 Theta -0.047 Vega 0.003 Open interest 54 Model this call Put · $15 Snapshot session Aug 18, 2026 Last $0.05 Breakeven $14.95 Implied vol 62.8% Delta -0.16 ≈16% ITM Gamma 0.288 Theta -0.039 Vega 0.003 Open interest 1.4k Model this put
888	922	56.3%	0.665	$0.45		$0.14	-0.284	40.4%	344	863
Call · $15.5 In the money Snapshot session Aug 18, 2026 Last $0.45 Breakeven $15.95 Implied vol 56.3% Delta 0.665 ≈66% ITM Gamma 0.487 Theta -0.053 Vega 0.005 Open interest 888 Model this call Put · $15.5 Snapshot session Aug 18, 2026 Last $0.14 Breakeven $15.36 Implied vol 40.4% Delta -0.284 ≈28% ITM Gamma 0.623 Theta -0.035 Vega 0.005 Open interest 863 Model this put
Underlying $15.84
805	428	52.8%	0.4	$0.20		$0.40	-0.641	39%	149	698
Call · $16 Snapshot session Aug 18, 2026 Last $0.20 Breakeven $16.20 Implied vol 52.8% Delta 0.4 ≈40% ITM Gamma 0.546 Theta -0.052 Vega 0.005 Open interest 805 Model this call Put · $16 In the money Snapshot session Aug 18, 2026 Last $0.40 Breakeven $15.60 Implied vol 39% Delta -0.641 ≈64% ITM Gamma 0.724 Theta -0.037 Vega 0.005 Open interest 698 Model this put
477	98	61.6%	0.214	$0.10		$1.12	-0.813	55.2%	4	5
Call · $16.5 Snapshot session Aug 18, 2026 Last $0.10 Breakeven $16.60 Implied vol 61.6% Delta 0.214 ≈21% ITM Gamma 0.352 Theta -0.046 Vega 0.004 Open interest 477 Model this call Put · $16.5 In the money Snapshot session Aug 13, 2026 Last $1.12 Breakeven $15.38 Implied vol 55.2% Delta -0.813 ≈81% ITM Gamma 0.361 Theta -0.037 Vega 0.004 Open interest 5 Model this put
549	60	78.3%	0.142	$0.03		$1.15	—	—	18	648
Call · $17 Snapshot session Aug 18, 2026 Last $0.03 Breakeven $17.03 Implied vol 78.3% Delta 0.142 ≈14% ITM Gamma 0.216 Theta -0.045 Vega 0.004 Open interest 549 Model this call Put · $17 In the money Snapshot session Aug 18, 2026 Last $1.15 Breakeven $15.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 648 Model this put
115	15	107.2%	0.14	$0.10		$1.85	—	—	3	4
Call · $17.5 Snapshot session Aug 17, 2026 Last $0.10 Breakeven $17.60 Implied vol 107.2% Delta 0.14 ≈14% ITM Gamma 0.156 Theta -0.061 Vega 0.003 Open interest 115 Model this call Put · $17.5 In the money Snapshot session Aug 17, 2026 Last $1.85 Breakeven $15.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
764	42	142.8%	0.155	$0.08		$2.14	—	—	5	714
Call · $18 Snapshot session Aug 17, 2026 Last $0.08 Breakeven $18.08 Implied vol 142.8% Delta 0.155 ≈16% ITM Gamma 0.125 Theta -0.087 Vega 0.004 Open interest 764 Model this call Put · $18 In the money Snapshot session Aug 18, 2026 Last $2.14 Breakeven $15.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 714 Model this put
18	12	133.3%	0.092	$0.05		$2.83	—	—	3	2
Call · $18.5 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $18.55 Implied vol 133.3% Delta 0.092 ≈9% ITM Gamma 0.092 Theta -0.056 Vega 0.003 Open interest 18 Model this call Put · $18.5 In the money Snapshot session Aug 13, 2026 Last $2.83 Breakeven $15.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
1.1k	1	179.1%	0.13	$0.03		$3.30	—	—	3	9
Call · $19 Snapshot session Aug 17, 2026 Last $0.03 Breakeven $19.03 Implied vol 179.1% Delta 0.13 ≈13% ITM Gamma 0.088 Theta -0.096 Vega 0.003 Open interest 1.1k Model this call Put · $19 In the money Snapshot session Aug 17, 2026 Last $3.30 Breakeven $15.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
17	1	186.2%	0.108	$0.14		$3.90	—	—	2	3
Call · $19.5 Snapshot session Aug 3, 2026 Last $0.14 Breakeven $19.64 Implied vol 186.2% Delta 0.108 ≈11% ITM Gamma 0.073 Theta -0.087 Vega 0.003 Open interest 17 Model this call Put · $19.5 In the money Snapshot session Aug 17, 2026 Last $3.90 Breakeven $15.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
265	5	180.7%	0.072	$0.05		$4.37	-0.886	212.3%	11	17
Call · $20 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $20.05 Implied vol 180.7% Delta 0.072 ≈7% ITM Gamma 0.057 Theta -0.063 Vega 0.002 Open interest 265 Model this call Put · $20 In the money Snapshot session Aug 18, 2026 Last $4.37 Breakeven $15.63 Implied vol 212.3% Delta -0.886 ≈89% ITM Gamma 0.067 Theta -0.103 Vega 0.003 Open interest 17 Model this put
0	—	194%	0.068	—		$4.50	-0.917	209.6%	3	0
Call · $20.5 Snapshot session Unknown Last — Breakeven — Implied vol 194% Delta 0.068 ≈7% ITM Gamma 0.05 Theta -0.065 Vega 0.002 Open interest 0 Model this call Put · $20.5 In the money Snapshot session Aug 18, 2026 Last $4.50 Breakeven $16.00 Implied vol 209.6% Delta -0.917 ≈92% ITM Gamma 0.055 Theta -0.081 Vega 0.003 Open interest 0 Model this put
728	5	233.5%	0.091	$0.05		$5.20	—	—	4	9
Call · $21 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $21.05 Implied vol 233.5% Delta 0.091 ≈9% ITM Gamma 0.052 Theta -0.097 Vega 0.003 Open interest 728 Model this call Put · $21 In the money Snapshot session Aug 18, 2026 Last $5.20 Breakeven $15.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
0	—	248.6%	0.087	—		$5.62	-0.901	258.3%	2	0
Call · $21.5 Snapshot session Unknown Last — Breakeven — Implied vol 248.6% Delta 0.087 ≈9% ITM Gamma 0.047 Theta -0.1 Vega 0.003 Open interest 0 Model this call Put · $21.5 In the money Snapshot session Aug 18, 2026 Last $5.62 Breakeven $15.88 Implied vol 258.3% Delta -0.901 ≈90% ITM Gamma 0.05 Theta -0.113 Vega 0.003 Open interest 0 Model this put
1.2k	1	262.9%	0.083	$0.10		$5.99	—	—	2	2
Call · $22 Snapshot session Jul 20, 2026 Last $0.10 Breakeven $22.10 Implied vol 262.9% Delta 0.083 ≈8% ITM Gamma 0.044 Theta -0.103 Vega 0.002 Open interest 1.2k Model this call Put · $22 In the money Snapshot session Aug 18, 2026 Last $5.99 Breakeven $16.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
0	—	—	—	—		$6.42	-0.957	230.3%	1	1
Call · $22.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $22.5 In the money Snapshot session Aug 18, 2026 Last $6.42 Breakeven $16.08 Implied vol 230.3% Delta -0.957 ≈96% ITM Gamma 0.029 Theta -0.052 Vega 0.002 Open interest 1 Model this put
33	1	309.2%	0.097	$0.02		$7.33	—	—	1	1
Call · $23 Snapshot session Jul 22, 2026 Last $0.02 Breakeven $23.02 Implied vol 309.2% Delta 0.097 ≈10% ITM Gamma 0.041 Theta -0.135 Vega 0.003 Open interest 33 Model this call Put · $23 In the money Snapshot session Aug 17, 2026 Last $7.33 Breakeven $15.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
45	5	336.1%	0.092	$0.28		$8.08	—	—	1	0
Call · $24 Snapshot session May 18, 2026 Last $0.28 Breakeven $24.28 Implied vol 336.1% Delta 0.092 ≈9% ITM Gamma 0.037 Theta -0.142 Vega 0.003 Open interest 45 Model this call Put · $24 In the money Snapshot session Aug 18, 2026 Last $8.08 Breakeven $15.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
15k	1	330.3%	0.069	$0.21		$9.01	—	—	1	0
Call · $25 Snapshot session Jun 2, 2026 Last $0.21 Breakeven $25.21 Implied vol 330.3% Delta 0.069 ≈7% ITM Gamma 0.03 Theta -0.111 Vega 0.002 Open interest 15k Model this call Put · $25 In the money Snapshot session Aug 18, 2026 Last $9.01 Breakeven $15.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $26 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $26 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.3k	1	—	—	$0.10		$14.20	-0.906	495.5%	2	0
Call · $30 Snapshot session Jul 21, 2026 Last $0.10 Breakeven $30.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k Model this call Put · $30 In the money Snapshot session Jun 15, 2026 Last $14.20 Breakeven $15.80 Implied vol 495.5% Delta -0.906 ≈91% ITM Gamma 0.025 Theta -0.21 Vega 0.002 Open interest 0 Model this put
514	65	—	—	$0.15		$20.22	-0.928	548.4%	2	0
Call · $35 Snapshot session Apr 17, 2026 Last $0.15 Breakeven $35.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 514 Model this call Put · $35 In the money Snapshot session Jun 11, 2026 Last $20.22 Breakeven $14.78 Implied vol 548.4% Delta -0.928 ≈93% ITM Gamma 0.018 Theta -0.187 Vega 0.002 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Apr 17, 2026–Aug 18, 2026; 12 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 35" for the wings.

Key facts CIK 1787425 CUSIP G98239109 13F (30d) 304 filings 297 filers Visit website