Options Chain for XPENG INC ADS (XPEV) - $17.94 as of 2/13/2026 8:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.60 | 8.15 | 7.88 | 7.80 | -0.01 | -0.13% | 0.79 | 2 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 11.00 | 6.60 | 7.35 | 6.98 | 7.00 | +0.18 | +2.64% | 0.63 | 2 | 2 | 3.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 11.50 | 6.05 | 6.75 | 6.40 | 6.20 | -0.10 | -1.59% | 0.56 | 2 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 12.00 | 5.50 | 6.20 | 5.85 | 5.70 | % | 0.49 | 2 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST | |
| 12.50 | 4.55 | 5.75 | 5.15 | 5.45 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:48 PM EST |
| 13.00 | 4.05 | 5.25 | 4.65 | 4.69 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:48 PM EST |
| 13.50 | 3.55 | 4.75 | 4.15 | 4.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:48 PM EST |
| 14.00 | 3.35 | 4.25 | 3.80 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 18 | 1.83 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:48 PM EST |
| 14.50 | 3.05 | 3.65 | 3.35 | 3.38 | -0.37 | -9.87% | 0.23 | 4 | 14 | 1.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 15.00 | 2.66 | 3.25 | 2.96 | 2.65 | 0.00 | 0.00% | 0.20 | 0 | 698 | 1.47 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 15.50 | 2.06 | 2.78 | 2.42 | 2.31 | +0.04 | +1.77% | 0.16 | 1 | 123 | 1.33 | 0.97 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 16.00 | 1.71 | 2.24 | 1.98 | 1.93 | +0.34 | +21.39% | 0.12 | 2 | 488 | 1.09 | 0.94 | 0.10 | -0.01 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 16.50 | 1.47 | 1.59 | 1.53 | 1.47 | +0.23 | +18.55% | 0.09 | 44 | 401 | 0.58 | 0.86 | 0.17 | -0.02 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 17.00 | 1.03 | 1.20 | 1.12 | 1.07 | +0.13 | +13.83% | 0.07 | 145 | 1,505 | 0.56 | 0.77 | 0.24 | -0.03 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 17.50 | 0.54 | 0.98 | 0.76 | 0.86 | +0.26 | +43.34% | 0.04 | 132 | 1,453 | 0.54 | 0.64 | 0.30 | -0.03 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 18.00 | 0.41 | 0.46 | 0.44 | 0.45 | -0.02 | -4.26% | 0.02 | 7,806 | 6,395 | 0.48 | 0.48 | 0.33 | -0.03 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 18.50 | 0.22 | 0.28 | 0.25 | 0.25 | -0.02 | -7.41% | 0.01 | 119 | 5,165 | 0.49 | 0.33 | 0.30 | -0.03 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 19.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.04 | -23.53% | 0.01 | 290 | 5,305 | 0.49 | 0.20 | 0.23 | -0.02 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 19.50 | 0.02 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 58 | 3,970 | 0.46 | 0.11 | 0.15 | -0.02 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 20.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 228 | 6,728 | 0.55 | 0.06 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 20.50 | 0.01 | 0.17 | 0.09 | 0.03 | -0.03 | -50.00% | 0.00 | 7 | 86 | 0.69 | 0.03 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 21.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 53 | 3,114 | 0.66 | 0.01 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 21.50 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.11 | 0.00 | 0.01 | 0.00 | 2/5/2026 | 2/13/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 34 | 2,771 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.15 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,221 | 1.53 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.36 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,912 | 1.19 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 102 | 2.55 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,289 | 1.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,327 | 1.64 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 196 | 2.98 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 6 | 471 | 1.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.28 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,169 | 3.42 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:48 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:48 PM EST |
| 14.50 | 0.00 | 0.57 | 0.29 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1,202 | 1.99 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 554 | 1.54 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 5 | 259 | 0.59 | -0.03 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 16.00 | 0.04 | 0.34 | 0.19 | 0.04 | -0.05 | -55.56% | 0.01 | 14 | 1,679 | 0.82 | -0.06 | 0.10 | -0.01 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 16.50 | 0.03 | 0.16 | 0.10 | 0.09 | -0.09 | -50.00% | 0.01 | 52 | 649 | 0.53 | -0.14 | 0.17 | -0.02 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 17.00 | 0.14 | 0.23 | 0.19 | 0.17 | -0.17 | -50.00% | 0.01 | 185 | 8,586 | 0.53 | -0.23 | 0.24 | -0.03 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 17.50 | 0.25 | 0.36 | 0.31 | 0.31 | -0.21 | -40.39% | 0.02 | 7,822 | 3,043 | 0.49 | -0.36 | 0.30 | -0.03 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 18.00 | 0.45 | 0.75 | 0.60 | 0.51 | -0.33 | -39.29% | 0.03 | 154 | 2,197 | 0.57 | -0.52 | 0.33 | -0.03 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 18.50 | 0.66 | 1.17 | 0.92 | 0.84 | -0.16 | -16.00% | 0.05 | 2 | 533 | 0.54 | -0.67 | 0.30 | -0.03 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 19.00 | 1.13 | 1.46 | 1.30 | 1.16 | -0.52 | -30.96% | 0.07 | 170 | 3,580 | 0.54 | -0.80 | 0.23 | -0.02 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 19.50 | 1.48 | 1.92 | 1.70 | 1.65 | -0.05 | -2.95% | 0.09 | 46 | 342 | 0.87 | -0.89 | 0.15 | -0.02 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 20.00 | 2.00 | 2.36 | 2.18 | 2.00 | -0.12 | -5.66% | 0.11 | 19 | 1,635 | 0.92 | -0.94 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 20.50 | 2.30 | 3.50 | 2.90 | 3.85 | 0.00 | 0.00% | 0.14 | 0 | 72 | 1.82 | -0.97 | 0.05 | -0.01 | 2/3/2026 | 2/13/2026 3:59:48 PM EST |
| 21.00 | 2.80 | 4.00 | 3.40 | 4.13 | 0.00 | 0.00% | 0.16 | 0 | 464 | 1.95 | -0.99 | 0.03 | 0.00 | 2/5/2026 | 2/13/2026 3:59:48 PM EST |
| 21.50 | 3.30 | 4.50 | 3.90 | 2.61 | 0.00 | 0.00% | 0.18 | 0 | 11 | 2.08 | -1.00 | 0.01 | 0.00 | 1/23/2026 | 2/13/2026 3:59:48 PM EST |
| 22.00 | 3.80 | 4.75 | 4.28 | 4.78 | 0.00 | 0.00% | 0.19 | 0 | 338 | 1.90 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:48 PM EST |
| 22.50 | 4.30 | 5.50 | 4.90 | 2.63 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.32 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:48 PM EST |
| 23.00 | 4.80 | 6.00 | 5.40 | 5.29 | 0.00 | 0.00% | 0.23 | 0 | 76 | 2.43 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 23.50 | 5.15 | 6.65 | 5.90 | % | 0.25 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 24.00 | 5.65 | 7.15 | 6.40 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.82 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:48 PM EST |
| 24.50 | 6.15 | 7.65 | 6.90 | % | 0.28 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 25.00 | 6.65 | 8.15 | 7.40 | 7.27 | 0.00 | 0.00% | 0.30 | 0 | 22 | 3.02 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:48 PM EST |
| 25.50 | 7.15 | 8.65 | 7.90 | % | 0.31 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 26.00 | 7.65 | 9.15 | 8.40 | 4.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:48 PM EST |
| 27.00 | 8.65 | 10.15 | 9.40 | % | 0.35 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 28.00 | 9.65 | 11.15 | 10.40 | % | 0.37 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 29.00 | 10.30 | 12.25 | 11.28 | 11.35 | +0.01 | +0.09% | 0.39 | 1 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 30.00 | 11.30 | 13.30 | 12.30 | % | 0.41 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 35.00 | 16.20 | 18.30 | 17.25 | % | 0.49 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST |