XP Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

16.09

Change

+0.13

Open

15.56

Previous

15.96

High

16.19

Low

15.47

Bid

-

Ask

-

Volume

32,458,948

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.565

Hist Vol

0.859

Opt Volume

47,618

Open Int

1,365,314

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XP 261030C00015000	0.90	1.35	1.15	1.11	241	705	W	15.00	XP 261030P00015000	0.05	0.10	0.07	0.02	193	2,236	W
XP 261030C00015500	0.55	0.70	0.65	0.67	184	926	W	15.50	XP 261030P00015500	0.05	0.20	0.11	0.08	90	830	W
XP 261030C00016000	0.25	0.40	0.38	0.34	1,480	4,207	W	16.00	XP 261030P00016000	0.15	0.40	0.30	0.24	223	1,611	W
XP 261030C00016500	0.05	0.20	0.15	0.13	535	791	W	16.50	XP 261030P00016500	0.35	1.05	0.70	0.54	7	275	W
XP 261030C00017000	0.00	0.10	0.05	0.04	350	4,564	W	17.00	XP 261030P00017000	0.75	1.60	1.05	0.95	0	321	W
XP 261030C00017500	0.00	0.05	0.05	0.01	150	94	W	17.50	XP 261030P00017500	1.15	1.65	1.75	1.42	0	119	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XP 261106C00015000	1.15	1.60	1.62	1.47	0	207	W	15.00	XP 261106P00015000	0.20	0.30	0.22	0.35	36	192	W
XP 261106C00015500	0.80	1.25	0.84	1.15	12	61	W	15.50	XP 261106P00015500	0.20	0.45	0.49	0.53	16	45	W
XP 261106C00016000	0.45	0.75	0.65	0.87	332	165	W	16.00	XP 261106P00016000	0.35	0.85	0.70	0.75	1	32	W
XP 261106C00016500	0.20	0.50	0.44	0.65	236	32	W	16.50	XP 261106P00016500	0.65	1.15	2.14	1.03	0	1	W
XP 261106C00017000	0.15	0.55	0.25	0.47	150	207	W	17.00	—	—	—	—	—	—	—	—
XP 261106C00017500	0.05	0.45	0.20	0.33	2	57	W	17.50	XP 261106P00017500	1.35	1.90	0.57	1.71	0	0	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XP 261113C00015000	1.25	1.50	1.15	1.77	2	72	W	15.00	XP 261113P00015000	0.25	0.40	0.35	0.58	2	107	W
XP 261113C00015500	0.85	1.40	0.78	1.47	4	39	W	15.50	XP 261113P00015500	0.25	0.80	0.67	0.78	3	14	W
XP 261113C00016000	0.60	1.15	0.75	1.21	16	149	W	16.00	XP 261113P00016000	0.50	1.05	0.99	1.02	1	40	W
XP 261113C00016500	0.45	0.80	0.63	0.98	59	96	W	16.50	XP 261113P00016500	0.75	1.30	1.15	1.28	0	14	W
XP 261113C00017000	0.35	0.65	0.50	0.79	11	37	W	17.00	—	—	—	—	—	—	—	—
XP 261113C00017500	0.15	0.55	0.30	0.63	20	4	W	17.50	XP 261113P00017500	1.40	2.20	2.95	1.92	0	1	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XP 261120C00014000	2.20	2.50	2.30	2.71	23	80	S	14.00	XP 261120P00014000	0.15	0.30	0.35	0.43	5	401	S
XP 261120C00015000	1.50	1.65	1.65	2.05	683	2,354	S	15.00	XP 261120P00015000	0.45	0.55	0.55	0.75	167	8,889	S
XP 261120C00016000	0.95	1.10	1.06	1.50	292	842	S	16.00	XP 261120P00016000	0.90	0.95	0.95	1.19	516	2,432	S
XP 261120C00017000	0.60	0.70	0.63	1.07	2,301	6,159	S	17.00	XP 261120P00017000	1.45	1.80	1.62	1.74	54	3,405	S
XP 261120C00018000	0.30	0.45	0.32	0.74	38	962	S	18.00	XP 261120P00018000	2.20	2.35	2.45	2.40	126	2,187	S
XP 261120C00019000	0.15	0.30	0.20	0.50	11	785	S	19.00	XP 261120P00019000	3.00	3.20	3.20	3.15	0	9,706	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	14.00	XP 261127P00014000	0.05	0.60	0.30	0.53	4	1	W
XP 261127C00015000	1.35	2.10	1.60	2.32	2	0	W	15.00	XP 261127P00015000	0.50	0.65	0.54	0.87	26	2	W
XP 261127C00016000	0.95	1.20	1.15	1.78	0	15	W	16.00	XP 261127P00016000	0.90	1.05	1.10	1.30	0	1	W
XP 261127C00017000	0.45	0.95	0.64	1.34	4	2	W	17.00	—	—	—	—	—	—	—	—
XP 261127C00020000	0.05	0.40	0.25	0.52	0	208	W	20.00	XP 261127P00020000	3.80	4.40	4.05	3.94	0	96	W
XP 261127C00021000	0.00	0.60	0.10	0.37	0	5	W	21.00	XP 261127P00021000	4.70	5.20	5.13	4.77	0	100	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	14.00	XP 261204P00014000	0.10	0.80	0.40	0.61	0	3	W
XP 261204C00015000	1.40	2.20	2.01	2.59	0	16	W	15.00	XP 261204P00015000	0.40	1.00	0.70	0.94	0	6	W
XP 261204C00016000	0.85	1.70	1.09	2.05	2	0	W	16.00	XP 261204P00016000	0.80	1.60	1.15	1.37	0	1	W
XP 261204C00017000	0.45	1.10	1.20	1.61	0	15	W	17.00	—	—	—	—	—	—	—	—
XP 261204C00020000	0.00	0.45	0.35	0.71	0	47	W	20.00	—	—	—	—	—	—	—	—
XP 261204C00021000	0.00	0.45	0.30	0.54	3	40	W	21.00	XP 261204P00021000	4.60	6.10	5.70	4.67	0	35	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XP 261218C00014000	2.45	2.70	2.44	3.76	1	0	S	14.00	XP 261218P00014000	0.45	0.65	0.55	0.69	2	20	S
XP 261218C00015000	1.80	2.00	1.54	3.16	3	23	S	15.00	XP 261218P00015000	0.80	0.90	0.85	1.01	209	16	S
XP 261218C00016000	1.25	1.40	1.25	2.62	81	307	S	16.00	XP 261218P00016000	1.20	1.40	1.35	1.41	752	357	S
XP 261218C00017000	0.85	1.00	0.90	2.16	1,909	140	S	17.00	XP 261218P00017000	1.85	2.05	1.95	1.88	170	96	S
XP 261218C00018000	0.55	0.70	0.58	1.77	4	51	S	18.00	XP 261218P00018000	2.55	2.85	2.65	2.41	139	179	S
XP 261218C00019000	0.35	0.50	0.39	1.44	1	7	S	19.00	—	—	—	—	—	—	—	—

Below are few quick-links for most popular options chains: