Options Chain for XPENG INC ADS (XPEV) - $19.29 as of 3/12/2026 10:59:01 AM 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 | 8.05 | 10.15 | 9.10 | 7.95 | 0.00 | 0.00% | 0.83 | 0 | 104 | 4.96 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 11.50 | 7.55 | 9.60 | 8.58 | 7.56 | 0.00 | 0.00% | 0.75 | 0 | 5 | 5.54 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 12.00 | 7.05 | 9.10 | 8.08 | 7.11 | 0.00 | 0.00% | 0.67 | 0 | 5 | 5.41 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 12.50 | 6.55 | 8.60 | 7.58 | 6.72 | 0.00 | 0.00% | 0.61 | 0 | 4 | 6.03 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 13.00 | 6.05 | 7.90 | 6.98 | 6.22 | 0.00 | 0.00% | 0.54 | 0 | 55 | 4.48 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 13.50 | 5.55 | 7.05 | 6.30 | 5.22 | 0.00 | 0.00% | 0.47 | 0 | 4 | 4.90 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 14.00 | 5.05 | 7.30 | 6.18 | 5.33 | 0.00 | 0.00% | 0.44 | 0 | 14 | 4.38 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 14.50 | 4.70 | 5.90 | 5.30 | 4.64 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 15.00 | 4.20 | 5.40 | 4.80 | 4.25 | 0.00 | 0.00% | 0.32 | 0 | 137 | 2.59 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 15.50 | 3.70 | 4.90 | 4.30 | 3.75 | 0.00 | 0.00% | 0.28 | 0 | 192 | 2.90 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 16.00 | 3.70 | 4.35 | 4.03 | 3.24 | 0.00 | 0.00% | 0.25 | 0 | 574 | 2.27 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 16.50 | 2.71 | 3.55 | 3.13 | 3.40 | +0.64 | +23.19% | 0.19 | 1 | 92 | 2.58 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:06 PM EST |
| 17.00 | 2.69 | 2.82 | 2.76 | 2.87 | +0.55 | +23.71% | 0.16 | 2 | 1,246 | 1.87 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:06 PM EST |
| 17.50 | 1.95 | 2.70 | 2.33 | 1.83 | 0.00 | 0.00% | 0.13 | 0 | 657 | 1.61 | 0.98 | 0.11 | -0.01 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 18.00 | 1.72 | 1.80 | 1.76 | 1.80 | +0.48 | +36.37% | 0.10 | 16 | 578 | 1.09 | 0.90 | 0.20 | -0.03 | 3/12/2026 | 3/11/2026 4:00:06 PM EST |
| 18.50 | 1.22 | 1.41 | 1.32 | 0.97 | +0.07 | +7.78% | 0.07 | 1 | 672 | 1.21 | 0.79 | 0.31 | -0.06 | 3/12/2026 | 3/11/2026 4:00:06 PM EST |
| 19.00 | 0.80 | 0.89 | 0.85 | 0.85 | +0.31 | +57.41% | 0.04 | 79 | 1,317 | 0.70 | 0.61 | 0.39 | -0.08 | 3/12/2026 | 3/11/2026 4:00:06 PM EST |
| 19.50 | 0.42 | 0.59 | 0.51 | 0.51 | +0.25 | +96.16% | 0.03 | 61 | 672 | 0.67 | 0.41 | 0.39 | -0.09 | 3/12/2026 | 3/11/2026 4:00:06 PM EST |
| 20.00 | 0.18 | 0.23 | 0.21 | 0.22 | +0.08 | +57.15% | 0.01 | 648 | 2,689 | 0.69 | 0.25 | 0.30 | -0.08 | 3/12/2026 | 3/11/2026 4:00:06 PM EST |
| 20.50 | 0.06 | 0.15 | 0.11 | 0.15 | +0.11 | +275.00% | 0.01 | 1 | 3,679 | 0.66 | 0.14 | 0.20 | -0.06 | 3/12/2026 | 3/11/2026 4:00:06 PM EST |
| 21.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 23 | 2,021 | 0.77 | 0.07 | 0.12 | -0.03 | 3/12/2026 | 3/11/2026 4:00:06 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 87 | 1.12 | 0.03 | 0.06 | -0.01 | 3/12/2026 | 3/11/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.94 | 0.01 | 0.03 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 25 | 3.20 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/11/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 4:00:06 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.83 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 8.35 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:06 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 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:06 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 8.12 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 61 | 5.68 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.62 | 0.31 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 9 | 5.29 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:06 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.91 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,267 | 2.55 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 2,992 | 1.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:06 PM EST |
| 16.00 | 0.01 | 0.21 | 0.11 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 419 | 1.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:06 PM EST |
| 16.50 | 0.01 | 0.16 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 352 | 1.12 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.88 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,296 | 0.93 | -0.02 | 0.11 | -0.01 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.71 | -0.10 | 0.20 | -0.03 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 18.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 30 | 392 | 0.65 | -0.21 | 0.31 | -0.06 | 3/12/2026 | 3/11/2026 4:00:06 PM EST |
| 19.00 | 0.01 | 0.09 | 0.05 | 0.07 | -0.22 | -75.87% | 0.00 | 2 | 192 | 0.61 | -0.39 | 0.39 | -0.08 | 3/12/2026 | 3/11/2026 4:00:06 PM EST |
| 19.50 | 0.18 | 0.39 | 0.29 | 0.20 | -0.31 | -60.79% | 0.01 | 80 | 75 | 0.58 | -0.59 | 0.39 | -0.09 | 3/12/2026 | 3/11/2026 4:00:06 PM EST |
| 20.00 | 0.36 | 0.49 | 0.43 | 0.36 | -0.59 | -62.11% | 0.02 | 47 | 82 | 0.81 | -0.75 | 0.30 | -0.08 | 3/12/2026 | 3/11/2026 4:00:06 PM EST |
| 20.50 | 0.54 | 1.15 | 0.85 | 3.18 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.40 | -0.86 | 0.20 | -0.06 | 2/12/2026 | 3/11/2026 4:00:06 PM EST |
| 21.00 | 0.98 | 1.60 | 1.29 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.84 | -0.93 | 0.12 | -0.03 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 21.50 | 1.35 | 2.10 | 1.73 | % | 0.08 | 0 | 0 | 1.88 | -0.97 | 0.06 | -0.01 | 3/11/2026 4:00:06 PM EST | |||
| 22.00 | 1.85 | 2.60 | 2.23 | 2.68 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.30 | -0.99 | 0.03 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 22.50 | 1.90 | 4.00 | 2.95 | 6.88 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.52 | -1.00 | 0.01 | 0.00 | 3/3/2026 | 3/11/2026 4:00:06 PM EST |
| 23.00 | 2.70 | 4.50 | 3.60 | % | 0.16 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 23.50 | 3.20 | 4.30 | 3.75 | % | 0.16 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 24.00 | 3.70 | 4.80 | 4.25 | 4.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 24.50 | 4.20 | 5.30 | 4.75 | 6.22 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:06 PM EST |
| 25.00 | 4.60 | 6.55 | 5.58 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 26.00 | 5.55 | 6.95 | 6.25 | 6.82 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 27.00 | 6.55 | 7.95 | 7.25 | 7.79 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 28.00 | 7.55 | 8.95 | 8.25 | 9.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.65 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 30.00 | 9.55 | 10.95 | 10.25 | 11.69 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:06 PM EST |
| 35.00 | 14.10 | 16.40 | 15.25 | 15.99 | 0.00 | 0.00% | 0.44 | 0 | 13 | 6.37 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |