Options Chain for XPENG INC ADS (XPEV) - $17.93 as of 2/2/2026 6:48:42 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 | 12.55 | 15.35 | 13.95 | 20.52 | 0.00 | 0.00% | 4.65 | 0 | 17 | 7.47 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 2/2/2026 4:00:02 PM EST |
| 5.00 | 10.55 | 13.35 | 11.95 | 14.19 | 0.00 | 0.00% | 2.39 | 0 | 16 | 4.85 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/2/2026 4:00:02 PM EST |
| 8.00 | 7.55 | 10.35 | 8.95 | 11.50 | 0.00 | 0.00% | 1.12 | 0 | 11 | 3.13 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 2/2/2026 4:00:02 PM EST |
| 10.00 | 6.30 | 7.60 | 6.95 | 6.50 | -2.58 | -28.42% | 0.70 | 1 | 52 | 1.84 | 0.99 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 11.00 | 5.15 | 7.20 | 6.18 | 13.50 | 0.00 | 0.00% | 0.56 | 0 | 3 | 2.01 | 0.97 | 0.02 | 0.00 | 11/10/2025 | 2/2/2026 4:00:02 PM EST |
| 12.00 | 4.30 | 5.90 | 5.10 | 9.17 | 0.00 | 0.00% | 0.42 | 0 | 13 | 1.56 | 0.93 | 0.03 | -0.01 | 1/12/2026 | 2/2/2026 4:00:02 PM EST |
| 13.00 | 3.45 | 4.95 | 4.20 | 8.40 | 0.00 | 0.00% | 0.32 | 0 | 18 | 1.35 | 0.88 | 0.05 | -0.01 | 1/13/2026 | 2/2/2026 4:00:02 PM EST |
| 14.00 | 2.85 | 4.10 | 3.48 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 96 | 0.85 | 0.81 | 0.07 | -0.01 | 1/26/2026 | 2/2/2026 4:00:02 PM EST |
| 15.00 | 2.17 | 2.40 | 2.29 | 2.30 | -1.10 | -32.36% | 0.15 | 2 | 252 | 0.59 | 0.72 | 0.09 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 16.00 | 1.61 | 1.82 | 1.72 | 2.03 | -0.71 | -25.92% | 0.11 | 1 | 104 | 0.60 | 0.62 | 0.11 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 17.00 | 1.22 | 1.30 | 1.26 | 1.30 | -0.75 | -36.59% | 0.07 | 807 | 3,433 | 0.60 | 0.50 | 0.11 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 18.00 | 0.89 | 0.98 | 0.94 | 0.96 | -0.56 | -36.85% | 0.05 | 353 | 3,008 | 0.62 | 0.40 | 0.11 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 19.00 | 0.64 | 0.69 | 0.67 | 0.67 | -0.50 | -42.74% | 0.04 | 94 | 1,959 | 0.63 | 0.32 | 0.10 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 20.00 | 0.46 | 0.53 | 0.50 | 0.51 | -0.19 | -27.15% | 0.03 | 1,976 | 3,994 | 0.64 | 0.25 | 0.08 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 21.00 | 0.33 | 0.52 | 0.43 | 0.38 | -0.25 | -39.69% | 0.02 | 27 | 1,787 | 0.69 | 0.20 | 0.07 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 22.00 | 0.22 | 0.30 | 0.26 | 0.29 | -0.18 | -38.30% | 0.01 | 1,135 | 5,232 | 0.67 | 0.16 | 0.06 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 23.00 | 0.21 | 0.41 | 0.31 | 0.22 | -0.18 | -45.00% | 0.01 | 2,052 | 4,138 | 0.77 | 0.12 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 24.00 | 0.16 | 0.28 | 0.22 | 0.18 | -0.10 | -35.72% | 0.01 | 12,116 | 8,743 | 0.76 | 0.10 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 25.00 | 0.13 | 0.20 | 0.17 | 0.13 | -0.10 | -43.48% | 0.01 | 10,715 | 19,509 | 0.74 | 0.08 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 26.00 | 0.11 | 0.32 | 0.22 | 0.12 | +0.02 | +20.00% | 0.01 | 5 | 6,546 | 0.86 | 0.06 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.39 | 0.20 | 0.08 | -0.11 | -57.90% | 0.01 | 39 | 6,753 | 1.08 | 0.03 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 28.00 | 0.07 | 0.34 | 0.21 | 0.07 | -0.06 | -46.16% | 0.01 | 5,000 | 608 | 0.93 | 0.03 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,721 | 0.88 | 0.02 | 0.01 | 0.00 | 1/29/2026 | 2/2/2026 4:00:02 PM EST |
| 30.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 19,051 | 11,319 | 0.86 | 0.02 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.53 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,753 | 1.00 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/2/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/2/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.18 | 0.09 | 0.02 | -0.10 | -83.34% | 0.00 | 21 | 1,571 | 1.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.75 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/2/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,704 | 1.16 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/2/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/2/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.93 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.40 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 4:00:02 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 | 1.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/2/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 75 | 3.30 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/2/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/2/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,757 | 1.20 | -0.01 | 0.01 | 0.00 | 12/16/2025 | 2/2/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.41 | -0.03 | 0.02 | 0.00 | 12/4/2025 | 2/2/2026 4:00:02 PM EST |
| 12.00 | 0.08 | 0.31 | 0.20 | 0.65 | +0.59 | +983.34% | 0.02 | 1 | 1,618 | 0.73 | -0.07 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 13.00 | 0.18 | 0.27 | 0.23 | 0.23 | +0.21 | +1,050.00% | 0.02 | 63 | 9,460 | 0.63 | -0.12 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 14.00 | 0.33 | 0.50 | 0.42 | 0.41 | +0.22 | +115.79% | 0.03 | 129 | 2,116 | 0.62 | -0.19 | 0.07 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 15.00 | 0.58 | 0.75 | 0.67 | 0.68 | +0.28 | +70.00% | 0.04 | 44 | 3,992 | 0.60 | -0.28 | 0.09 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 16.00 | 1.04 | 1.15 | 1.10 | 1.10 | +0.48 | +77.42% | 0.07 | 1,474 | 2,114 | 0.61 | -0.38 | 0.11 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 17.00 | 1.58 | 1.85 | 1.72 | 1.61 | +0.61 | +61.00% | 0.10 | 114 | 8,011 | 0.65 | -0.50 | 0.11 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 18.00 | 2.18 | 2.55 | 2.37 | 2.31 | +0.84 | +57.15% | 0.13 | 124 | 4,010 | 0.65 | -0.60 | 0.11 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 19.00 | 2.93 | 3.20 | 3.07 | 3.15 | +1.12 | +55.18% | 0.16 | 34 | 3,825 | 0.64 | -0.68 | 0.10 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 20.00 | 3.75 | 4.10 | 3.93 | 3.95 | +1.33 | +50.77% | 0.20 | 606 | 2,901 | 0.68 | -0.75 | 0.08 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 21.00 | 3.60 | 5.10 | 4.35 | 3.15 | 0.00 | 0.00% | 0.21 | 0 | 2,090 | 0.87 | -0.80 | 0.07 | -0.01 | 1/29/2026 | 2/2/2026 4:00:02 PM EST |
| 22.00 | 5.50 | 5.85 | 5.68 | 5.53 | +1.57 | +39.65% | 0.26 | 48 | 1,181 | 0.82 | -0.84 | 0.06 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 23.00 | 5.45 | 7.00 | 6.23 | 4.60 | 0.00 | 0.00% | 0.27 | 0 | 950 | 0.99 | -0.88 | 0.05 | -0.01 | 1/26/2026 | 2/2/2026 4:00:02 PM EST |
| 24.00 | 7.15 | 8.00 | 7.58 | 4.22 | 0.00 | 0.00% | 0.32 | 0 | 681 | 1.07 | -0.90 | 0.04 | -0.01 | 1/15/2026 | 2/2/2026 4:00:02 PM EST |
| 25.00 | 7.40 | 8.95 | 8.18 | 7.14 | 0.00 | 0.00% | 0.33 | 0 | 1,108 | 1.11 | -0.92 | 0.03 | -0.01 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 26.00 | 8.15 | 9.95 | 9.05 | 7.45 | 0.00 | 0.00% | 0.35 | 0 | 3,211 | 1.17 | -0.94 | 0.03 | -0.01 | 1/27/2026 | 2/2/2026 4:00:02 PM EST |
| 27.00 | 9.25 | 10.95 | 10.10 | 8.20 | 0.00 | 0.00% | 0.37 | 0 | 1,432 | 1.24 | -0.97 | 0.02 | 0.00 | 1/29/2026 | 2/2/2026 4:00:02 PM EST |
| 28.00 | 10.00 | 12.10 | 11.05 | 9.50 | 0.00 | 0.00% | 0.39 | 0 | 789 | 1.39 | -0.97 | 0.02 | 0.00 | 1/29/2026 | 2/2/2026 4:00:02 PM EST |
| 29.00 | 10.70 | 13.90 | 12.30 | 7.80 | 0.00 | 0.00% | 0.42 | 0 | 285 | 1.88 | -0.98 | 0.01 | 0.00 | 11/28/2025 | 2/2/2026 4:00:02 PM EST |
| 30.00 | 11.70 | 14.90 | 13.30 | 10.20 | 0.00 | 0.00% | 0.44 | 0 | 526 | 1.94 | -0.98 | 0.01 | 0.00 | 1/7/2026 | 2/2/2026 4:00:02 PM EST |
| 31.00 | 12.70 | 16.35 | 14.53 | 10.60 | 0.00 | 0.00% | 0.47 | 0 | 411 | 2.22 | -0.99 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 4:00:02 PM EST |
| 32.00 | 13.85 | 16.90 | 15.38 | 11.70 | 0.00 | 0.00% | 0.48 | 0 | 84 | 2.06 | -0.99 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 4:00:02 PM EST |
| 33.00 | 14.70 | 17.95 | 16.33 | % | 0.49 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 34.00 | 15.70 | 18.90 | 17.30 | % | 0.51 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 35.00 | 16.70 | 19.90 | 18.30 | 13.93 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 2/2/2026 4:00:02 PM EST |
| 36.00 | 17.70 | 20.90 | 19.30 | % | 0.54 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 37.00 | 18.70 | 21.90 | 20.30 | 16.95 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 2/2/2026 4:00:02 PM EST |
| 38.00 | 19.70 | 22.90 | 21.30 | % | 0.56 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 39.00 | 20.70 | 23.90 | 22.30 | % | 0.57 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 40.00 | 21.70 | 24.90 | 23.30 | % | 0.58 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 41.00 | 22.70 | 25.85 | 24.28 | % | 0.59 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 42.00 | 23.70 | 26.80 | 25.25 | % | 0.60 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST |