Options Chain for XPENG INC ADS (XPEV) - $18.73 as of 2/24/2026 9:00:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.70 | 8.30 | 7.50 | % | 0.68 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 11.50 | 6.20 | 7.80 | 7.00 | 6.50 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:51 PM EST |
| 12.00 | 5.70 | 7.30 | 6.50 | % | 0.54 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 12.50 | 5.20 | 6.65 | 5.93 | % | 0.47 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 13.00 | 4.70 | 6.20 | 5.45 | 5.17 | 0.00 | 0.00% | 0.42 | 0 | 47 | 1.79 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:51 PM EST |
| 13.50 | 4.20 | 5.70 | 4.95 | 4.68 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:51 PM EST |
| 14.00 | 3.60 | 5.20 | 4.40 | % | 0.31 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 14.50 | 3.25 | 4.50 | 3.88 | % | 0.27 | 0 | 0 | 1.18 | 1.00 | 0.02 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 15.00 | 3.15 | 4.05 | 3.60 | 2.82 | 0.00 | 0.00% | 0.24 | 0 | 35 | 1.12 | 0.98 | 0.04 | 0.00 | 2/6/2026 | 2/24/2026 3:59:51 PM EST |
| 15.50 | 2.63 | 3.55 | 3.09 | 2.34 | 0.00 | 0.00% | 0.20 | 0 | 40 | 1.01 | 0.95 | 0.05 | -0.01 | 2/12/2026 | 2/24/2026 3:59:51 PM EST |
| 16.00 | 2.16 | 3.05 | 2.61 | 2.47 | +0.73 | +41.96% | 0.16 | 2 | 36 | 0.90 | 0.92 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 16.50 | 1.40 | 2.58 | 1.99 | 1.82 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.81 | 0.86 | 0.10 | -0.01 | 2/18/2026 | 2/24/2026 3:59:51 PM EST |
| 17.00 | 1.80 | 2.27 | 2.04 | 1.74 | +0.28 | +19.18% | 0.12 | 22 | 75 | 0.60 | 0.80 | 0.13 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 17.50 | 1.61 | 1.75 | 1.68 | 1.38 | +0.53 | +62.36% | 0.10 | 1 | 142 | 0.61 | 0.73 | 0.15 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 18.00 | 1.28 | 1.42 | 1.35 | 1.17 | +0.52 | +80.00% | 0.08 | 2 | 159 | 0.60 | 0.65 | 0.17 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 18.50 | 0.98 | 1.13 | 1.06 | 0.97 | +0.37 | +61.67% | 0.06 | 1 | 79 | 0.59 | 0.56 | 0.18 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 19.00 | 0.73 | 0.88 | 0.81 | 0.80 | +0.38 | +90.48% | 0.04 | 14 | 23 | 0.58 | 0.47 | 0.18 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 19.50 | 0.54 | 0.70 | 0.62 | 0.57 | +0.30 | +111.12% | 0.03 | 26 | 231 | 0.58 | 0.38 | 0.17 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 20.00 | 0.40 | 0.48 | 0.44 | 0.43 | +0.23 | +115.00% | 0.02 | 646 | 162 | 0.57 | 0.31 | 0.16 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 20.50 | 0.30 | 0.39 | 0.35 | 0.30 | +0.06 | +25.00% | 0.02 | 6 | 10 | 0.58 | 0.24 | 0.14 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 21.00 | 0.22 | 0.30 | 0.26 | 0.26 | +0.14 | +116.67% | 0.01 | 40 | 54 | 0.58 | 0.18 | 0.12 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 21.50 | 0.16 | 0.26 | 0.21 | 0.18 | +0.04 | +28.58% | 0.01 | 90 | 31 | 0.55 | 0.14 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 22.00 | 0.12 | 0.22 | 0.17 | 0.15 | +0.03 | +25.00% | 0.01 | 11 | 174 | 0.61 | 0.11 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 22.50 | 0.01 | 0.36 | 0.19 | 0.12 | -0.02 | -14.29% | 0.01 | 3 | 15 | 0.65 | 0.07 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.11 | -52.39% | 0.00 | 2 | 1 | 0.75 | 0.05 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | 0.03 | 0.03 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.02 | 0.02 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 25.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.15 | -78.95% | 0.00 | 6 | 1 | 0.71 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | 1.76 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.58 | 0.00 | 0.02 | 0.00 | 2/6/2026 | 2/24/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.19 | 0.10 | 0.07 | -0.05 | -41.67% | 0.01 | 2 | 49 | 0.87 | -0.02 | 0.04 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.19 | -65.52% | 0.01 | 3 | 96 | 0.84 | -0.05 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 16.00 | 0.09 | 0.23 | 0.16 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.72 | -0.08 | 0.08 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 16.50 | 0.13 | 0.27 | 0.20 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.55 | -0.14 | 0.10 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 17.00 | 0.24 | 0.37 | 0.31 | 0.32 | -0.24 | -42.86% | 0.02 | 8 | 40 | 0.59 | -0.20 | 0.13 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 17.50 | 0.36 | 0.50 | 0.43 | 0.45 | -0.41 | -47.68% | 0.02 | 22 | 180 | 0.58 | -0.27 | 0.15 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 18.00 | 0.52 | 0.65 | 0.59 | 0.80 | -0.33 | -29.21% | 0.03 | 1 | 38 | 0.57 | -0.35 | 0.17 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 18.50 | 0.72 | 0.88 | 0.80 | 0.95 | -0.59 | -38.32% | 0.04 | 4 | 27 | 0.56 | -0.44 | 0.18 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 19.00 | 0.98 | 1.14 | 1.06 | 1.81 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.56 | -0.53 | 0.18 | -0.03 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 19.50 | 1.26 | 1.43 | 1.35 | 1.97 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.55 | -0.62 | 0.17 | -0.02 | 2/18/2026 | 2/24/2026 3:59:51 PM EST |
| 20.00 | 1.65 | 1.78 | 1.72 | 2.43 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.56 | -0.69 | 0.16 | -0.02 | 2/18/2026 | 2/24/2026 3:59:51 PM EST |
| 20.50 | 2.03 | 2.17 | 2.10 | 3.18 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.55 | -0.76 | 0.14 | -0.02 | 2/12/2026 | 2/24/2026 3:59:51 PM EST |
| 21.00 | 2.28 | 3.80 | 3.04 | % | 0.14 | 0 | 0 | 1.44 | -0.82 | 0.12 | -0.02 | 2/24/2026 3:59:51 PM EST | |||
| 21.50 | 2.85 | 4.25 | 3.55 | % | 0.17 | 0 | 0 | 1.50 | -0.86 | 0.09 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 22.00 | 3.30 | 4.70 | 4.00 | % | 0.18 | 0 | 0 | 1.56 | -0.89 | 0.08 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 22.50 | 3.70 | 5.15 | 4.43 | 4.83 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.60 | -0.93 | 0.06 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 23.00 | 4.20 | 5.60 | 4.90 | % | 0.21 | 0 | 0 | 1.65 | -0.95 | 0.04 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 23.50 | 4.55 | 6.10 | 5.33 | % | 0.23 | 0 | 0 | 1.76 | -0.97 | 0.03 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 24.00 | 5.00 | 6.60 | 5.80 | % | 0.24 | 0 | 0 | 1.83 | -0.98 | 0.02 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 24.50 | 5.70 | 7.10 | 6.40 | % | 0.26 | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 25.00 | 6.15 | 8.35 | 7.25 | % | 0.29 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 26.00 | 7.15 | 9.35 | 8.25 | % | 0.32 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 27.00 | 7.95 | 10.35 | 9.15 | % | 0.34 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 28.00 | 8.95 | 11.35 | 10.15 | % | 0.36 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 30.00 | 10.95 | 13.35 | 12.15 | % | 0.41 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 35.00 | 16.00 | 18.35 | 17.18 | % | 0.49 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST |