Options Chain for XPENG INC ADS (XPEV) - $15.87 as of 3/4/2026 2:09:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.50 | 4.40 | 6.80 | 5.60 | % | 0.49 | 0 | 0 | 2.95 | 0.98 | 0.02 | -0.01 | 3/4/2026 11:58:55 AM EST | |||
| 12.00 | 3.90 | 5.80 | 4.85 | % | 0.40 | 0 | 0 | 2.16 | 0.96 | 0.03 | -0.01 | 3/4/2026 11:58:55 AM EST | |||
| 12.50 | 2.59 | 5.15 | 3.87 | % | 0.31 | 0 | 0 | 2.04 | 0.94 | 0.04 | -0.01 | 3/4/2026 11:58:55 AM EST | |||
| 13.00 | 3.00 | 3.80 | 3.40 | % | 0.26 | 0 | 0 | 1.16 | 0.91 | 0.06 | -0.01 | 3/4/2026 11:58:55 AM EST | |||
| 13.50 | 2.55 | 3.35 | 2.95 | % | 0.22 | 0 | 0 | 1.08 | 0.87 | 0.07 | -0.02 | 3/4/2026 11:58:55 AM EST | |||
| 14.00 | 2.13 | 2.93 | 2.53 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.02 | 0.82 | 0.09 | -0.02 | 2/27/2026 | 3/4/2026 11:58:55 AM EST |
| 14.50 | 2.09 | 2.25 | 2.17 | 1.70 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.71 | 0.77 | 0.11 | -0.02 | 3/3/2026 | 3/4/2026 11:58:55 AM EST |
| 15.00 | 1.74 | 1.91 | 1.83 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.70 | 0.71 | 0.12 | -0.02 | 2/24/2026 | 3/4/2026 11:58:55 AM EST |
| 15.50 | 1.44 | 1.61 | 1.53 | 1.19 | 0.00 | 0.00% | 0.10 | 0 | 1,007 | 0.69 | 0.65 | 0.14 | -0.02 | 3/3/2026 | 3/4/2026 11:58:55 AM EST |
| 16.00 | 1.15 | 1.24 | 1.20 | 1.30 | +0.34 | +35.42% | 0.07 | 3 | 12 | 0.67 | 0.57 | 0.14 | -0.02 | 3/4/2026 | 3/4/2026 11:58:55 AM EST |
| 16.50 | 0.94 | 1.01 | 0.98 | 0.95 | +0.10 | +11.77% | 0.06 | 10 | 102 | 0.66 | 0.50 | 0.15 | -0.02 | 3/4/2026 | 3/4/2026 11:58:55 AM EST |
| 17.00 | 0.75 | 0.81 | 0.78 | 0.84 | +0.22 | +35.49% | 0.05 | 1 | 34 | 0.68 | 0.43 | 0.14 | -0.02 | 3/4/2026 | 3/4/2026 11:58:55 AM EST |
| 17.50 | 0.60 | 0.66 | 0.63 | 0.66 | -0.25 | -27.48% | 0.04 | 4,022 | 47 | 0.68 | 0.37 | 0.14 | -0.02 | 3/4/2026 | 3/4/2026 11:58:55 AM EST |
| 18.00 | 0.47 | 0.50 | 0.49 | 0.49 | +0.08 | +19.52% | 0.03 | 1 | 122 | 0.69 | 0.31 | 0.13 | -0.02 | 3/4/2026 | 3/4/2026 11:58:55 AM EST |
| 18.50 | 0.37 | 0.42 | 0.40 | 0.40 | -0.18 | -31.04% | 0.02 | 18 | 211 | 0.70 | 0.26 | 0.11 | -0.02 | 3/4/2026 | 3/4/2026 11:58:55 AM EST |
| 19.00 | 0.30 | 0.35 | 0.33 | 0.34 | +0.03 | +9.68% | 0.02 | 4 | 147 | 0.71 | 0.22 | 0.10 | -0.02 | 3/4/2026 | 3/4/2026 11:58:55 AM EST |
| 19.50 | 0.24 | 0.33 | 0.29 | 0.29 | +0.11 | +61.12% | 0.01 | 1 | 2,026 | 0.73 | 0.19 | 0.09 | -0.02 | 3/4/2026 | 3/4/2026 11:58:55 AM EST |
| 20.00 | 0.20 | 0.24 | 0.22 | 0.21 | +0.04 | +23.53% | 0.01 | 1 | 547 | 0.74 | 0.16 | 0.08 | -0.02 | 3/4/2026 | 3/4/2026 11:58:55 AM EST |
| 20.50 | 0.12 | 0.32 | 0.22 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.78 | 0.13 | 0.07 | -0.01 | 2/25/2026 | 3/4/2026 11:58:55 AM EST |
| 21.00 | 0.01 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.79 | 0.11 | 0.06 | -0.01 | 3/3/2026 | 3/4/2026 11:58:55 AM EST |
| 21.50 | 0.01 | 0.51 | 0.26 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.09 | 0.05 | -0.01 | 2/24/2026 | 3/4/2026 11:58:55 AM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.06 | 0.04 | -0.01 | 2/24/2026 | 3/4/2026 11:58:55 AM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.28 | 0.04 | 0.03 | -0.01 | 3/4/2026 11:58:55 AM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.08 | 0.04 | 0.03 | -0.01 | 2/27/2026 | 3/4/2026 11:58:55 AM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.43 | 0.02 | 0.02 | 0.00 | 2/25/2026 | 3/4/2026 11:58:55 AM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 3/4/2026 11:58:55 AM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.01 | 0.01 | 0.00 | 2/18/2026 | 3/4/2026 11:58:55 AM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/4/2026 11:58:55 AM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/4/2026 11:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | -0.02 | 0.02 | -0.01 | 2/18/2026 | 3/4/2026 11:58:55 AM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.38 | -0.04 | 0.03 | -0.01 | 3/4/2026 11:58:55 AM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.25 | -0.06 | 0.04 | -0.01 | 3/4/2026 11:58:55 AM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.13 | -0.09 | 0.06 | -0.01 | 3/2/2026 | 3/4/2026 11:58:55 AM EST |
| 13.50 | 0.17 | 0.28 | 0.23 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | -0.13 | 0.07 | -0.02 | 2/23/2026 | 3/4/2026 11:58:55 AM EST |
| 14.00 | 0.08 | 0.30 | 0.19 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.71 | -0.18 | 0.09 | -0.02 | 3/3/2026 | 3/4/2026 11:58:55 AM EST |
| 14.50 | 0.36 | 0.42 | 0.39 | 0.46 | -0.12 | -20.69% | 0.03 | 2 | 16 | 0.70 | -0.23 | 0.11 | -0.02 | 3/4/2026 | 3/4/2026 11:58:55 AM EST |
| 15.00 | 0.51 | 0.56 | 0.54 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 132 | 0.69 | -0.29 | 0.12 | -0.02 | 3/3/2026 | 3/4/2026 11:58:55 AM EST |
| 15.50 | 0.68 | 0.75 | 0.72 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 196 | 0.68 | -0.35 | 0.14 | -0.02 | 3/3/2026 | 3/4/2026 11:58:55 AM EST |
| 16.00 | 0.89 | 0.98 | 0.94 | 1.00 | -0.25 | -20.00% | 0.06 | 5 | 109 | 0.68 | -0.43 | 0.14 | -0.02 | 3/4/2026 | 3/4/2026 11:58:55 AM EST |
| 16.50 | 1.17 | 1.26 | 1.22 | 1.64 | 0.00 | 0.00% | 0.07 | 0 | 90 | 0.66 | -0.50 | 0.15 | -0.02 | 3/3/2026 | 3/4/2026 11:58:55 AM EST |
| 17.00 | 1.49 | 1.60 | 1.55 | 1.55 | +0.40 | +34.79% | 0.09 | 5 | 65 | 0.67 | -0.57 | 0.14 | -0.02 | 3/4/2026 | 3/4/2026 11:58:55 AM EST |
| 17.50 | 1.82 | 1.96 | 1.89 | 1.47 | 0.00 | 0.00% | 0.11 | 0 | 217 | 0.68 | -0.63 | 0.14 | -0.02 | 3/2/2026 | 3/4/2026 11:58:55 AM EST |
| 18.00 | 2.18 | 2.33 | 2.26 | 2.75 | 0.00 | 0.00% | 0.13 | 0 | 108 | 0.70 | -0.69 | 0.13 | -0.02 | 3/3/2026 | 3/4/2026 11:58:55 AM EST |
| 18.50 | 2.59 | 2.71 | 2.65 | 1.17 | 0.00 | 0.00% | 0.14 | 0 | 81 | 0.71 | -0.74 | 0.11 | -0.02 | 2/24/2026 | 3/4/2026 11:58:55 AM EST |
| 19.00 | 2.70 | 3.50 | 3.10 | 2.40 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.04 | -0.78 | 0.10 | -0.02 | 2/12/2026 | 3/4/2026 11:58:55 AM EST |
| 19.50 | 3.15 | 3.95 | 3.55 | % | 0.18 | 0 | 0 | 1.08 | -0.81 | 0.09 | -0.02 | 3/4/2026 11:58:55 AM EST | |||
| 20.00 | 3.60 | 4.40 | 4.00 | 4.40 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.11 | -0.84 | 0.08 | -0.02 | 3/3/2026 | 3/4/2026 11:58:55 AM EST |
| 20.50 | 4.05 | 4.85 | 4.45 | % | 0.22 | 0 | 0 | 1.15 | -0.87 | 0.07 | -0.01 | 3/4/2026 11:58:55 AM EST | |||
| 21.00 | 4.55 | 5.35 | 4.95 | 3.95 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.21 | -0.89 | 0.06 | -0.01 | 2/20/2026 | 3/4/2026 11:58:55 AM EST |
| 21.50 | 5.00 | 5.80 | 5.40 | % | 0.25 | 0 | 0 | 1.23 | -0.91 | 0.05 | -0.01 | 3/4/2026 11:58:55 AM EST | |||
| 22.00 | 5.40 | 6.40 | 5.90 | 4.34 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.37 | -0.94 | 0.04 | -0.01 | 2/17/2026 | 3/4/2026 11:58:55 AM EST |
| 22.50 | 5.85 | 6.85 | 6.35 | % | 0.28 | 0 | 0 | 1.39 | -0.96 | 0.03 | -0.01 | 3/4/2026 11:58:55 AM EST | |||
| 23.00 | 6.35 | 7.35 | 6.85 | % | 0.30 | 0 | 0 | 1.44 | -0.96 | 0.03 | -0.01 | 3/4/2026 11:58:55 AM EST | |||
| 24.00 | 7.35 | 8.35 | 7.85 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 65 | 1.55 | -0.98 | 0.02 | 0.00 | 2/20/2026 | 3/4/2026 11:58:55 AM EST |
| 25.00 | 8.35 | 9.35 | 8.85 | % | 0.35 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 3/4/2026 11:58:55 AM EST | |||
| 26.00 | 9.35 | 10.35 | 9.85 | % | 0.38 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 3/4/2026 11:58:55 AM EST | |||
| 30.00 | 12.90 | 14.90 | 13.90 | % | 0.46 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/4/2026 11:58:55 AM EST | |||
| 35.00 | 17.90 | 19.90 | 18.90 | % | 0.54 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/4/2026 11:58:55 AM EST |