Options Chain for XPENG INC ADS (XPEV) - $19.25 as of 1/26/2026 3:38:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 5.10 | 6.60 | 5.85 | % | 0.45 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:52 AM EST | |||
| 14.00 | 4.25 | 6.85 | 5.55 | 6.29 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.97 | 0.99 | 0.01 | 0.00 | 1/21/2026 | 1/27/2026 9:58:52 AM EST |
| 14.50 | 3.55 | 6.35 | 4.95 | 5.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.79 | 0.98 | 0.02 | -0.01 | 1/21/2026 | 1/27/2026 9:58:52 AM EST |
| 15.00 | 3.50 | 4.60 | 4.05 | 4.83 | 0.00 | 0.00% | 0.27 | 0 | 130 | 1.56 | 0.97 | 0.03 | -0.01 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 15.50 | 2.80 | 4.20 | 3.50 | 3.80 | 0.00 | 0.00% | 0.23 | 0 | 132 | 1.51 | 0.95 | 0.05 | -0.01 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 16.00 | 2.35 | 3.55 | 2.95 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 52 | 1.25 | 0.91 | 0.07 | -0.01 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 16.50 | 2.00 | 3.20 | 2.60 | % | 0.16 | 0 | 0 | 1.24 | 0.86 | 0.10 | -0.02 | 1/27/2026 9:58:52 AM EST | |||
| 17.00 | 0.78 | 2.53 | 1.66 | % | 0.10 | 0 | 0 | 0.98 | 0.80 | 0.12 | -0.02 | 1/27/2026 9:58:52 AM EST | |||
| 17.50 | 1.54 | 1.66 | 1.60 | 2.04 | 0.00 | 0.00% | 0.09 | 0 | 60 | 0.64 | 0.73 | 0.15 | -0.02 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 18.00 | 1.21 | 1.36 | 1.29 | 2.64 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.57 | 0.65 | 0.17 | -0.03 | 1/16/2026 | 1/27/2026 9:58:52 AM EST |
| 18.50 | 0.92 | 1.04 | 0.98 | 0.97 | -0.26 | -21.14% | 0.05 | 40 | 59 | 0.56 | 0.57 | 0.18 | -0.03 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 19.00 | 0.69 | 0.87 | 0.78 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 143 | 0.57 | 0.48 | 0.18 | -0.03 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 19.50 | 0.51 | 0.68 | 0.60 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.57 | 0.40 | 0.17 | -0.03 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 20.00 | 0.39 | 0.45 | 0.42 | 0.42 | -0.05 | -10.64% | 0.02 | 4 | 182 | 0.56 | 0.32 | 0.15 | -0.03 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 20.50 | 0.29 | 0.43 | 0.36 | 0.32 | -0.06 | -15.79% | 0.02 | 40 | 136 | 0.58 | 0.26 | 0.14 | -0.02 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 21.00 | 0.21 | 0.34 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.60 | 0.21 | 0.12 | -0.02 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 21.50 | 0.16 | 0.27 | 0.22 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.66 | 0.16 | 0.10 | -0.02 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 22.00 | 0.12 | 0.22 | 0.17 | 0.14 | -0.04 | -22.23% | 0.01 | 3 | 60 | 0.63 | 0.13 | 0.08 | -0.02 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 22.50 | 0.00 | 0.72 | 0.36 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.19 | 0.08 | 0.07 | -0.01 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.99 | 0.07 | 0.05 | -0.01 | 1/21/2026 | 1/27/2026 9:58:52 AM EST |
| 23.50 | 0.00 | 0.74 | 0.37 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.33 | 0.04 | 0.04 | -0.01 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.96 | 0.04 | 0.03 | -0.01 | 1/21/2026 | 1/27/2026 9:58:52 AM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.46 | 0.02 | 0.02 | 0.00 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 25.00 | 0.00 | 0.53 | 0.27 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.34 | 0.02 | 0.02 | 0.00 | 1/21/2026 | 1/27/2026 9:58:52 AM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.58 | 0.01 | 0.01 | 0.00 | 1/12/2026 | 1/27/2026 9:58:52 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.01 | 0.01 | 0.00 | 1/12/2026 | 1/27/2026 9:58:52 AM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.01 | 0.00 | 1/2/2026 | 1/27/2026 9:58:52 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:52 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:52 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:52 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:52 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.42 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:52 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.72 | -0.01 | 0.01 | 0.00 | 1/27/2026 9:58:52 AM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.59 | -0.02 | 0.02 | -0.01 | 1/27/2026 9:58:52 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.46 | -0.03 | 0.03 | -0.01 | 1/27/2026 9:58:52 AM EST | |||
| 15.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 1.69 | -0.05 | 0.05 | -0.01 | 1/27/2026 9:58:52 AM EST | |||
| 16.00 | 0.11 | 0.19 | 0.15 | 0.14 | -0.03 | -17.65% | 0.01 | 21 | 1 | 1.03 | -0.09 | 0.07 | -0.01 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 16.50 | 0.15 | 0.26 | 0.21 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.14 | 0.10 | -0.02 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 17.00 | 0.24 | 0.31 | 0.28 | 0.26 | +0.02 | +8.34% | 0.02 | 3 | 56 | 0.58 | -0.20 | 0.12 | -0.02 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 17.50 | 0.35 | 0.50 | 0.43 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 179 | 0.57 | -0.27 | 0.15 | -0.02 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 18.00 | 0.50 | 0.61 | 0.56 | 0.57 | +0.05 | +9.62% | 0.03 | 32 | 416 | 0.54 | -0.35 | 0.17 | -0.03 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 18.50 | 0.75 | 0.80 | 0.78 | 0.77 | +0.07 | +10.00% | 0.04 | 8 | 409 | 0.56 | -0.43 | 0.18 | -0.03 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 19.00 | 1.01 | 1.18 | 1.10 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 85 | 0.57 | -0.52 | 0.18 | -0.03 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 19.50 | 1.32 | 1.43 | 1.38 | 1.24 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.57 | -0.60 | 0.17 | -0.03 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 20.00 | 1.68 | 1.83 | 1.76 | 1.43 | 0.00 | 0.00% | 0.09 | 0 | 218 | 0.56 | -0.68 | 0.15 | -0.03 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 20.50 | 2.08 | 2.24 | 2.16 | 1.69 | 0.00 | 0.00% | 0.11 | 0 | 135 | 0.51 | -0.74 | 0.14 | -0.02 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 21.00 | 2.00 | 3.20 | 2.60 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 123 | 1.08 | -0.79 | 0.12 | -0.02 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 21.50 | 2.25 | 3.45 | 2.85 | % | 0.13 | 0 | 0 | 1.00 | -0.84 | 0.10 | -0.02 | 1/27/2026 9:58:52 AM EST | |||
| 22.00 | 2.70 | 3.90 | 3.30 | 1.68 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.04 | -0.87 | 0.08 | -0.02 | 1/12/2026 | 1/27/2026 9:58:52 AM EST |
| 22.50 | 2.63 | 4.00 | 3.32 | 2.15 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.11 | -0.92 | 0.07 | -0.01 | 1/13/2026 | 1/27/2026 9:58:52 AM EST |
| 23.00 | 3.65 | 4.85 | 4.25 | % | 0.18 | 0 | 0 | 1.14 | -0.93 | 0.05 | -0.01 | 1/27/2026 9:58:52 AM EST | |||
| 23.50 | 4.15 | 5.35 | 4.75 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.21 | -0.96 | 0.04 | -0.01 | 1/16/2026 | 1/27/2026 9:58:52 AM EST |
| 24.00 | 4.65 | 5.85 | 5.25 | % | 0.22 | 0 | 0 | 1.27 | -0.96 | 0.03 | -0.01 | 1/27/2026 9:58:52 AM EST | |||
| 24.50 | 5.00 | 6.50 | 5.75 | % | 0.23 | 0 | 0 | 1.46 | -0.98 | 0.02 | 0.00 | 1/27/2026 9:58:52 AM EST | |||
| 25.00 | 5.45 | 6.95 | 6.20 | % | 0.25 | 0 | 0 | 1.48 | -0.98 | 0.02 | 0.00 | 1/27/2026 9:58:52 AM EST | |||
| 25.50 | 5.95 | 7.45 | 6.70 | 4.25 | 0.00 | 0.00% | 0.26 | 0 | 60 | 1.54 | -0.99 | 0.01 | 0.00 | 1/12/2026 | 1/27/2026 9:58:52 AM EST |
| 26.00 | 6.45 | 7.95 | 7.20 | % | 0.28 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 1/27/2026 9:58:52 AM EST | |||
| 26.50 | 6.95 | 8.45 | 7.70 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.01 | 0.00 | 1/27/2026 9:58:52 AM EST | |||
| 27.00 | 7.45 | 8.95 | 8.20 | % | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:52 AM EST | |||
| 28.00 | 8.45 | 9.95 | 9.20 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:52 AM EST | |||
| 29.00 | 9.45 | 10.95 | 10.20 | % | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:52 AM EST | |||
| 30.00 | 10.00 | 12.40 | 11.20 | % | 0.37 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:52 AM EST | |||
| 35.00 | 15.00 | 17.40 | 16.20 | % | 0.46 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:52 AM EST |