Options Chain for XPENG INC ADS (XPEV) - $20.34 as of 1/5/2026 6:42:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.00 | 8.10 | 6.55 | % | 0.47 | 0 | 0 | 2.22 | 0.99 | 0.01 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 14.50 | 4.65 | 6.95 | 5.80 | % | 0.40 | 0 | 0 | 1.70 | 0.99 | 0.01 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 15.00 | 4.00 | 6.05 | 5.03 | % | 0.34 | 0 | 0 | 1.34 | 0.98 | 0.02 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 15.50 | 3.25 | 5.55 | 4.40 | % | 0.28 | 0 | 0 | 1.24 | 0.96 | 0.03 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 16.00 | 3.00 | 5.45 | 4.23 | % | 0.26 | 0 | 0 | 1.38 | 0.94 | 0.04 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 16.50 | 2.43 | 4.65 | 3.54 | % | 0.21 | 0 | 0 | 1.11 | 0.92 | 0.05 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 17.00 | 2.40 | 4.65 | 3.53 | % | 0.21 | 0 | 0 | 1.28 | 0.88 | 0.06 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 17.50 | 2.00 | 3.20 | 2.60 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.68 | 0.84 | 0.08 | -0.01 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 18.00 | 1.88 | 3.15 | 2.52 | % | 0.14 | 0 | 0 | 0.83 | 0.79 | 0.09 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 18.50 | 2.18 | 2.40 | 2.29 | % | 0.12 | 0 | 0 | 0.55 | 0.74 | 0.10 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 19.00 | 1.45 | 2.08 | 1.77 | 1.94 | -0.76 | -28.15% | 0.09 | 4 | 1 | 0.45 | 0.68 | 0.11 | -0.02 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 19.50 | 1.54 | 1.78 | 1.66 | 1.35 | -0.17 | -11.19% | 0.09 | 2 | 591 | 0.55 | 0.62 | 0.12 | -0.02 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 20.00 | 1.26 | 1.52 | 1.39 | 1.27 | -0.03 | -2.31% | 0.07 | 22 | 9 | 0.54 | 0.56 | 0.12 | -0.02 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 20.50 | 1.03 | 1.30 | 1.17 | 0.80 | -0.39 | -32.78% | 0.06 | 15 | 40 | 0.55 | 0.50 | 0.12 | -0.02 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 21.00 | 0.82 | 1.00 | 0.91 | 0.97 | -0.28 | -22.40% | 0.04 | 10 | 2 | 0.52 | 0.44 | 0.12 | -0.02 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 21.50 | 0.67 | 0.93 | 0.80 | 0.71 | -0.05 | -6.58% | 0.04 | 1 | 254 | 0.55 | 0.38 | 0.12 | -0.02 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 22.00 | 0.54 | 0.79 | 0.67 | 0.58 | -0.05 | -7.94% | 0.03 | 30 | 37 | 0.56 | 0.33 | 0.11 | -0.02 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 22.50 | 0.43 | 1.04 | 0.74 | 0.55 | -0.43 | -43.88% | 0.03 | 2 | 6 | 0.64 | 0.28 | 0.10 | -0.02 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 23.00 | 0.27 | 0.57 | 0.42 | 0.42 | -0.08 | -16.00% | 0.02 | 4 | 91 | 0.54 | 0.25 | 0.09 | -0.02 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 23.50 | 0.28 | 0.46 | 0.37 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.57 | 0.21 | 0.08 | -0.02 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 24.00 | 0.24 | 0.41 | 0.33 | 0.30 | -0.09 | -23.08% | 0.01 | 2 | 3 | 0.59 | 0.18 | 0.08 | -0.01 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 24.50 | 0.02 | 0.46 | 0.24 | 0.25 | % | 0.01 | 101 | 0 | 0.52 | 0.16 | 0.07 | -0.01 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 25.00 | 0.20 | 0.43 | 0.32 | 0.22 | +0.01 | +4.77% | 0.01 | 81 | 40 | 0.66 | 0.13 | 0.06 | -0.01 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.91 | 0.09 | 0.05 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.68 | 0.08 | 0.04 | -0.01 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.64 | 0.32 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | 0.05 | 0.03 | -0.01 | 12/30/2025 | 1/5/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.64 | 0.32 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.03 | 0.02 | 0.00 | 12/30/2025 | 1/5/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.18 | 0.02 | 0.01 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.63 | 0.32 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.01 | 0.01 | 0.00 | 12/26/2025 | 1/5/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.43 | -0.01 | 0.01 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 14.50 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 1.30 | -0.01 | 0.01 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.62 | 0.31 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.15 | -0.02 | 0.02 | 0.00 | 12/31/2025 | 1/5/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 1.10 | -0.04 | 0.03 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 1.04 | -0.06 | 0.04 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 16.50 | 0.01 | 0.42 | 0.22 | 0.20 | % | 0.01 | 16 | 0 | 0.54 | -0.08 | 0.05 | -0.01 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 17.00 | 0.20 | 0.27 | 0.24 | 0.20 | -0.11 | -35.49% | 0.01 | 49 | 17 | 0.56 | -0.12 | 0.06 | -0.01 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 17.50 | 0.14 | 0.45 | 0.30 | 0.35 | -0.01 | -2.78% | 0.02 | 12 | 11 | 0.53 | -0.16 | 0.08 | -0.01 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 18.00 | 0.37 | 0.54 | 0.46 | 0.45 | +0.07 | +18.43% | 0.03 | 52 | 14 | 0.56 | -0.21 | 0.09 | -0.02 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 18.50 | 0.49 | 0.70 | 0.60 | 0.55 | -0.12 | -17.91% | 0.03 | 55 | 62 | 0.56 | -0.26 | 0.10 | -0.02 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 19.00 | 0.64 | 0.84 | 0.74 | 0.76 | +0.04 | +5.56% | 0.04 | 38 | 14 | 0.54 | -0.32 | 0.11 | -0.02 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 19.50 | 0.83 | 1.00 | 0.92 | % | 0.05 | 0 | 0 | 0.53 | -0.38 | 0.12 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 20.00 | 1.06 | 1.34 | 1.20 | 1.21 | -0.07 | -5.47% | 0.06 | 26 | 55 | 0.55 | -0.44 | 0.12 | -0.02 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 20.50 | 1.33 | 1.60 | 1.47 | 1.54 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.55 | -0.50 | 0.12 | -0.02 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 21.00 | 1.64 | 1.90 | 1.77 | % | 0.08 | 0 | 0 | 0.55 | -0.56 | 0.12 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 21.50 | 1.99 | 2.24 | 2.12 | % | 0.10 | 0 | 0 | 0.56 | -0.62 | 0.12 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 22.00 | 2.33 | 2.60 | 2.47 | 2.41 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.55 | -0.67 | 0.11 | -0.02 | 12/31/2025 | 1/5/2026 3:59:57 PM EST |
| 22.50 | 2.76 | 2.97 | 2.87 | % | 0.13 | 0 | 0 | 0.57 | -0.72 | 0.10 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 23.00 | 3.10 | 4.30 | 3.70 | % | 0.16 | 0 | 0 | 0.77 | -0.75 | 0.09 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 23.50 | 3.55 | 4.75 | 4.15 | 3.53 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.79 | -0.79 | 0.08 | -0.02 | 12/26/2025 | 1/5/2026 3:59:57 PM EST |
| 24.00 | 4.00 | 5.20 | 4.60 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 41 | 0.81 | -0.82 | 0.08 | -0.01 | 12/31/2025 | 1/5/2026 3:59:57 PM EST |
| 24.50 | 4.45 | 5.70 | 5.08 | % | 0.21 | 0 | 0 | 0.84 | -0.84 | 0.07 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 25.00 | 4.90 | 6.15 | 5.53 | % | 0.22 | 0 | 0 | 0.83 | -0.87 | 0.06 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 25.50 | 5.25 | 6.75 | 6.00 | % | 0.24 | 0 | 0 | 1.30 | -0.91 | 0.05 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 26.00 | 4.75 | 7.65 | 6.20 | % | 0.24 | 0 | 0 | 1.53 | -0.92 | 0.04 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 27.00 | 5.65 | 8.15 | 6.90 | % | 0.26 | 0 | 0 | 1.39 | -0.95 | 0.03 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 28.00 | 6.30 | 9.90 | 8.10 | % | 0.29 | 0 | 0 | 1.82 | -0.97 | 0.02 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 29.00 | 7.65 | 10.70 | 9.18 | % | 0.32 | 0 | 0 | 1.81 | -0.98 | 0.01 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 30.00 | 8.65 | 11.15 | 9.90 | % | 0.33 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:57 PM EST |