Options Chain for XPENG INC ADS (XPEV) - $19.25 as of 1/26/2026 12:39:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.25 | 17.80 | 16.53 | 20.52 | 0.00 | 0.00% | 5.51 | 0 | 17 | 7.12 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 1/26/2026 12:58:56 PM EST |
| 5.00 | 13.20 | 15.95 | 14.58 | 14.19 | 0.00 | 0.00% | 2.92 | 0 | 16 | 4.91 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/26/2026 12:58:56 PM EST |
| 8.00 | 10.25 | 12.85 | 11.55 | 11.50 | 0.00 | 0.00% | 1.44 | 0 | 11 | 3.18 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/26/2026 12:58:56 PM EST |
| 10.00 | 8.25 | 10.85 | 9.55 | 11.00 | 0.00 | 0.00% | 0.96 | 0 | 53 | 2.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/26/2026 12:58:56 PM EST |
| 11.00 | 7.30 | 9.85 | 8.58 | 13.50 | 0.00 | 0.00% | 0.78 | 0 | 3 | 2.24 | 0.99 | 0.00 | 0.00 | 11/10/2025 | 1/26/2026 12:58:56 PM EST |
| 12.00 | 6.80 | 7.15 | 6.98 | 9.17 | 0.00 | 0.00% | 0.58 | 0 | 13 | 0.88 | 0.98 | 0.01 | 0.00 | 1/12/2026 | 1/26/2026 12:58:56 PM EST |
| 13.00 | 5.75 | 6.20 | 5.98 | 8.40 | 0.00 | 0.00% | 0.46 | 0 | 18 | 0.75 | 0.96 | 0.02 | 0.00 | 1/13/2026 | 1/26/2026 12:58:56 PM EST |
| 14.00 | 4.85 | 5.30 | 5.08 | 5.50 | 0.00 | 0.00% | 0.36 | 0 | 90 | 0.71 | 0.93 | 0.03 | -0.01 | 1/23/2026 | 1/26/2026 12:58:56 PM EST |
| 15.00 | 3.95 | 4.45 | 4.20 | 5.95 | 0.00 | 0.00% | 0.28 | 0 | 165 | 0.68 | 0.88 | 0.05 | -0.01 | 1/15/2026 | 1/26/2026 12:58:56 PM EST |
| 16.00 | 3.15 | 3.65 | 3.40 | 3.75 | 0.00 | 0.00% | 0.21 | 0 | 74 | 0.51 | 0.82 | 0.06 | -0.01 | 1/23/2026 | 1/26/2026 12:58:56 PM EST |
| 17.00 | 2.70 | 2.84 | 2.77 | 2.80 | -0.26 | -8.50% | 0.16 | 1 | 3,398 | 0.57 | 0.74 | 0.08 | -0.01 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 18.00 | 2.10 | 2.23 | 2.17 | 2.18 | -0.20 | -8.41% | 0.12 | 4 | 2,306 | 0.57 | 0.64 | 0.09 | -0.02 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 19.00 | 1.64 | 1.68 | 1.66 | 1.65 | -0.27 | -14.07% | 0.09 | 28 | 1,072 | 0.58 | 0.55 | 0.10 | -0.02 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 20.00 | 1.25 | 1.27 | 1.26 | 1.23 | -0.28 | -18.55% | 0.06 | 133 | 3,951 | 0.59 | 0.46 | 0.09 | -0.02 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 21.00 | 0.94 | 0.98 | 0.96 | 0.95 | -0.15 | -13.64% | 0.05 | 74 | 1,716 | 0.59 | 0.37 | 0.09 | -0.02 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 22.00 | 0.70 | 0.76 | 0.73 | 0.73 | -0.16 | -17.98% | 0.03 | 127 | 5,229 | 0.60 | 0.30 | 0.08 | -0.02 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 23.00 | 0.54 | 0.59 | 0.57 | 0.57 | -0.08 | -12.31% | 0.02 | 167 | 3,649 | 0.61 | 0.25 | 0.07 | -0.01 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 24.00 | 0.42 | 0.46 | 0.44 | 0.43 | -0.09 | -17.31% | 0.02 | 107 | 8,780 | 0.62 | 0.20 | 0.06 | -0.01 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 25.00 | 0.33 | 0.36 | 0.35 | 0.34 | -0.10 | -22.73% | 0.01 | 59 | 19,072 | 0.64 | 0.16 | 0.05 | -0.01 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 26.00 | 0.26 | 0.29 | 0.28 | 0.28 | -0.04 | -12.50% | 0.01 | 9 | 6,552 | 0.65 | 0.13 | 0.04 | -0.01 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 27.00 | 0.19 | 0.23 | 0.21 | 0.23 | -0.04 | -14.82% | 0.01 | 12 | 6,770 | 0.67 | 0.10 | 0.04 | -0.01 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 28.00 | 0.08 | 0.23 | 0.16 | 0.23 | -0.01 | -4.17% | 0.01 | 2 | 633 | 0.68 | 0.08 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 29.00 | 0.05 | 0.18 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 6 | 2,722 | 0.65 | 0.07 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 30.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.05 | -27.78% | 0.00 | 77 | 9,489 | 0.72 | 0.05 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 31.00 | 0.03 | 0.26 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.74 | 0.04 | 0.02 | 0.00 | 1/22/2026 | 1/26/2026 12:58:56 PM EST |
| 32.00 | 0.01 | 0.17 | 0.09 | 0.10 | -0.19 | -65.52% | 0.00 | 5 | 2,753 | 0.70 | 0.04 | 0.02 | 0.00 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 33.00 | 0.00 | 0.23 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.93 | 0.02 | 0.01 | 0.00 | 12/3/2025 | 1/26/2026 12:58:56 PM EST |
| 34.00 | 0.00 | 0.22 | 0.11 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.96 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 1/26/2026 12:58:56 PM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,570 | 0.98 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/26/2026 12:58:56 PM EST |
| 36.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.02 | 0.01 | 0.00 | 0.00 | 1/5/2026 | 1/26/2026 12:58:56 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,684 | 1.04 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 12:58:56 PM EST |
| 38.00 | 0.00 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.06 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/26/2026 12:58:56 PM EST |
| 39.00 | 0.00 | 0.19 | 0.10 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/26/2026 12:58:56 PM EST |
| 40.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.11 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/26/2026 12:58:56 PM EST |
| 41.00 | 0.00 | 0.18 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.14 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/26/2026 12:58:56 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.12 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/26/2026 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/26/2026 12:58:56 PM EST |
| 5.00 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 75 | 3.12 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/26/2026 12:58:56 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/26/2026 12:58:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,757 | 1.01 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/26/2026 12:58:56 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.90 | -0.01 | 0.00 | 0.00 | 12/4/2025 | 1/26/2026 12:58:56 PM EST |
| 12.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,617 | 0.82 | -0.02 | 0.01 | 0.00 | 1/16/2026 | 1/26/2026 12:58:56 PM EST |
| 13.00 | 0.02 | 0.18 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9,460 | 0.61 | -0.04 | 0.02 | 0.00 | 1/23/2026 | 1/26/2026 12:58:56 PM EST |
| 14.00 | 0.13 | 0.22 | 0.18 | 0.15 | +0.04 | +36.37% | 0.01 | 50 | 1,118 | 0.62 | -0.07 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 15.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67% | 0.02 | 22 | 3,968 | 0.59 | -0.12 | 0.05 | -0.01 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 16.00 | 0.39 | 0.50 | 0.45 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 1,940 | 0.56 | -0.18 | 0.06 | -0.01 | 1/23/2026 | 1/26/2026 12:58:56 PM EST |
| 17.00 | 0.71 | 0.79 | 0.75 | 0.76 | +0.05 | +7.05% | 0.04 | 64 | 7,931 | 0.57 | -0.26 | 0.08 | -0.01 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 18.00 | 1.15 | 1.17 | 1.16 | 1.16 | +0.05 | +4.51% | 0.06 | 55 | 3,281 | 0.57 | -0.36 | 0.09 | -0.02 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 19.00 | 1.64 | 1.68 | 1.66 | 1.64 | +0.09 | +5.81% | 0.09 | 21 | 3,431 | 0.57 | -0.45 | 0.10 | -0.02 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 20.00 | 2.19 | 2.31 | 2.25 | 2.26 | +0.21 | +10.25% | 0.11 | 72 | 2,817 | 0.57 | -0.54 | 0.09 | -0.02 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 21.00 | 2.83 | 3.25 | 3.04 | 3.03 | +0.16 | +5.58% | 0.14 | 2 | 2,101 | 0.63 | -0.63 | 0.09 | -0.02 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 22.00 | 3.60 | 3.85 | 3.73 | 3.73 | +0.71 | +23.51% | 0.17 | 10 | 1,175 | 0.61 | -0.70 | 0.08 | -0.02 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 23.00 | 4.45 | 4.70 | 4.58 | 4.60 | +1.05 | +29.58% | 0.20 | 1 | 951 | 0.63 | -0.75 | 0.07 | -0.01 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 24.00 | 5.30 | 5.80 | 5.55 | 4.22 | 0.00 | 0.00% | 0.23 | 0 | 681 | 0.68 | -0.80 | 0.06 | -0.01 | 1/15/2026 | 1/26/2026 12:58:56 PM EST |
| 25.00 | 6.20 | 6.70 | 6.45 | 5.61 | 0.00 | 0.00% | 0.26 | 0 | 1,099 | 0.70 | -0.84 | 0.05 | -0.01 | 1/20/2026 | 1/26/2026 12:58:56 PM EST |
| 26.00 | 7.15 | 7.60 | 7.38 | 5.75 | 0.00 | 0.00% | 0.28 | 0 | 3,211 | 0.71 | -0.87 | 0.04 | -0.01 | 1/15/2026 | 1/26/2026 12:58:56 PM EST |
| 27.00 | 8.10 | 8.55 | 8.33 | 7.20 | 0.00 | 0.00% | 0.31 | 0 | 1,432 | 0.73 | -0.90 | 0.04 | -0.01 | 1/9/2026 | 1/26/2026 12:58:56 PM EST |
| 28.00 | 9.05 | 9.30 | 9.18 | 9.15 | +1.15 | +14.38% | 0.33 | 2 | 792 | 0.80 | -0.92 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 12:58:56 PM EST |
| 29.00 | 10.05 | 10.50 | 10.28 | 7.80 | 0.00 | 0.00% | 0.35 | 0 | 285 | 0.98 | -0.93 | 0.03 | -0.01 | 11/28/2025 | 1/26/2026 12:58:56 PM EST |
| 30.00 | 11.00 | 11.50 | 11.25 | 10.20 | 0.00 | 0.00% | 0.38 | 0 | 526 | 1.03 | -0.95 | 0.02 | -0.01 | 1/7/2026 | 1/26/2026 12:58:56 PM EST |
| 31.00 | 12.00 | 12.50 | 12.25 | 10.60 | 0.00 | 0.00% | 0.40 | 0 | 411 | 1.08 | -0.96 | 0.02 | 0.00 | 1/16/2026 | 1/26/2026 12:58:56 PM EST |
| 32.00 | 13.00 | 13.45 | 13.23 | 11.70 | 0.00 | 0.00% | 0.41 | 0 | 84 | 1.09 | -0.96 | 0.02 | 0.00 | 1/2/2026 | 1/26/2026 12:58:56 PM EST |
| 33.00 | 13.95 | 14.45 | 14.20 | % | 0.43 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 1/26/2026 12:58:56 PM EST | |||
| 34.00 | 13.15 | 17.20 | 15.18 | % | 0.45 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 1/26/2026 12:58:56 PM EST | |||
| 35.00 | 15.55 | 18.20 | 16.88 | 13.93 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.01 | -0.99 | 0.01 | 0.00 | 12/1/2025 | 1/26/2026 12:58:56 PM EST |
| 36.00 | 16.50 | 18.30 | 17.40 | % | 0.48 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 1/26/2026 12:58:56 PM EST | |||
| 37.00 | 17.55 | 20.15 | 18.85 | 16.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 1/26/2026 12:58:56 PM EST |
| 38.00 | 18.55 | 21.20 | 19.88 | % | 0.52 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/26/2026 12:58:56 PM EST | |||
| 39.00 | 19.40 | 21.30 | 20.35 | % | 0.52 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/26/2026 12:58:56 PM EST | |||
| 40.00 | 20.45 | 22.15 | 21.30 | % | 0.53 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/26/2026 12:58:56 PM EST | |||
| 41.00 | 21.40 | 24.15 | 22.78 | % | 0.56 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/26/2026 12:58:56 PM EST | |||
| 42.00 | 22.45 | 25.15 | 23.80 | % | 0.57 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/26/2026 12:58:56 PM EST |