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 | 7.45 | 7.85 | 7.65 | 7.66 | % | 0.70 | 1 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST | |
| 11.50 | 6.90 | 7.50 | 7.20 | 7.15 | % | 0.63 | 10 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST | |
| 12.00 | 6.30 | 7.00 | 6.65 | % | 0.55 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 12.50 | 5.95 | 6.45 | 6.20 | % | 0.50 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 13.00 | 5.45 | 6.05 | 5.75 | 5.65 | % | 0.44 | 22 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST | |
| 13.50 | 4.10 | 5.35 | 4.73 | % | 0.35 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 14.00 | 3.75 | 5.15 | 4.45 | 3.65 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 14.50 | 3.25 | 4.35 | 3.80 | 3.17 | 0.00 | 0.00% | 0.26 | 0 | 41 | 1.26 | 0.99 | 0.02 | 0.00 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 15.00 | 3.30 | 3.90 | 3.60 | 2.50 | 0.00 | 0.00% | 0.24 | 0 | 30 | 1.22 | 0.98 | 0.03 | 0.00 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 15.50 | 2.92 | 3.40 | 3.16 | 3.04 | +1.22 | +67.04% | 0.20 | 2 | 12 | 1.09 | 0.96 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 16.00 | 2.22 | 2.98 | 2.60 | 1.73 | 0.00 | 0.00% | 0.16 | 0 | 83 | 1.06 | 0.93 | 0.07 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 16.50 | 2.00 | 2.55 | 2.28 | 1.35 | 0.00 | 0.00% | 0.14 | 0 | 71 | 1.01 | 0.90 | 0.10 | -0.02 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 17.00 | 1.67 | 2.11 | 1.89 | 1.95 | +0.95 | +95.00% | 0.11 | 12 | 152 | 0.92 | 0.84 | 0.13 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 17.50 | 1.44 | 1.57 | 1.51 | 1.42 | +0.75 | +111.94% | 0.09 | 16 | 311 | 0.59 | 0.76 | 0.17 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 18.00 | 1.10 | 1.17 | 1.14 | 1.12 | +0.59 | +111.33% | 0.06 | 246 | 256 | 0.59 | 0.68 | 0.21 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 18.50 | 0.78 | 0.91 | 0.85 | 0.73 | +0.42 | +135.49% | 0.05 | 86 | 173 | 0.59 | 0.57 | 0.24 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 19.00 | 0.54 | 0.68 | 0.61 | 0.71 | +0.49 | +222.73% | 0.03 | 351 | 618 | 0.59 | 0.45 | 0.24 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 19.50 | 0.37 | 0.42 | 0.40 | 0.42 | +0.24 | +133.34% | 0.02 | 3,137 | 1,315 | 0.57 | 0.33 | 0.22 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 20.00 | 0.24 | 0.29 | 0.27 | 0.28 | +0.18 | +180.00% | 0.01 | 1,745 | 606 | 0.58 | 0.23 | 0.19 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 20.50 | 0.18 | 0.22 | 0.20 | 0.19 | +0.11 | +137.50% | 0.01 | 509 | 130 | 0.58 | 0.16 | 0.14 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 21.00 | 0.11 | 0.19 | 0.15 | 0.12 | +0.07 | +140.00% | 0.01 | 86 | 622 | 0.78 | 0.09 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 21.50 | 0.07 | 0.10 | 0.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.66 | 0.06 | 0.07 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 43 | 108 | 0.74 | 0.03 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 32 | 0.81 | 0.02 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.23 | 0.12 | 0.04 | -0.01 | -20.00% | 0.01 | 20 | 17 | 1.09 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.77 | 0.00 | 0.01 | 0.00 | 2/17/2026 | 2/24/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 24.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.04 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.98 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 3:59:51 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.31 | 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 | 2.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.19 | 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 | 0.06 | 0.03 | 0.02 | % | 0.00 | 10 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST | |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.21 | 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 | 3.01 | 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 | 2.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.89 | 0.45 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 70 | 2.81 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:51 PM EST |
| 14.50 | 0.01 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | -0.01 | 0.02 | 0.00 | 2/5/2026 | 2/24/2026 3:59:51 PM EST |
| 15.00 | 0.03 | 0.25 | 0.14 | 0.04 | -0.03 | -42.86% | 0.01 | 7 | 633 | 1.00 | -0.02 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 15.50 | 0.01 | 0.13 | 0.07 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 299 | 0.73 | -0.04 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.08 | -50.00% | 0.01 | 6 | 3,189 | 0.68 | -0.07 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 16.50 | 0.07 | 0.19 | 0.13 | 0.11 | -0.15 | -57.70% | 0.01 | 183 | 242 | 0.76 | -0.10 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 17.00 | 0.10 | 0.23 | 0.17 | 0.16 | -0.28 | -63.64% | 0.01 | 771 | 343 | 0.60 | -0.16 | 0.13 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 17.50 | 0.19 | 0.34 | 0.27 | 0.40 | -0.28 | -41.18% | 0.02 | 3 | 383 | 0.56 | -0.24 | 0.17 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 18.00 | 0.35 | 0.42 | 0.39 | 0.42 | -0.49 | -53.85% | 0.02 | 177 | 304 | 0.56 | -0.32 | 0.21 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 18.50 | 0.53 | 0.59 | 0.56 | 0.58 | -0.82 | -58.58% | 0.03 | 96 | 104 | 0.54 | -0.43 | 0.24 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 19.00 | 0.77 | 0.85 | 0.81 | 0.83 | -0.88 | -51.47% | 0.04 | 106 | 45 | 0.55 | -0.55 | 0.24 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 19.50 | 1.10 | 1.25 | 1.18 | 1.37 | -0.65 | -32.18% | 0.06 | 145 | 43 | 0.50 | -0.67 | 0.22 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 20.00 | 1.48 | 1.61 | 1.55 | 1.55 | -0.93 | -37.50% | 0.08 | 4 | 70 | 0.55 | -0.77 | 0.19 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 20.50 | 1.75 | 3.30 | 2.53 | 2.81 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.76 | -0.84 | 0.14 | -0.02 | 1/30/2026 | 2/24/2026 3:59:51 PM EST |
| 21.00 | 2.12 | 3.70 | 2.91 | 3.45 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.80 | -0.91 | 0.10 | -0.01 | 2/6/2026 | 2/24/2026 3:59:51 PM EST |
| 21.50 | 2.76 | 4.10 | 3.43 | % | 0.16 | 0 | 0 | 1.88 | -0.94 | 0.07 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 22.00 | 3.20 | 4.05 | 3.63 | 4.26 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.45 | -0.97 | 0.04 | -0.01 | 2/13/2026 | 2/24/2026 3:59:51 PM EST |
| 22.50 | 3.65 | 5.40 | 4.53 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 35 | 2.31 | -0.98 | 0.02 | 0.00 | 1/23/2026 | 2/24/2026 3:59:51 PM EST |
| 23.00 | 4.15 | 5.70 | 4.93 | % | 0.21 | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 23.50 | 4.60 | 6.15 | 5.38 | % | 0.23 | 0 | 0 | 2.30 | -1.00 | 0.01 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 24.00 | 5.00 | 6.80 | 5.90 | % | 0.25 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 24.50 | 5.50 | 7.30 | 6.40 | % | 0.26 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 25.00 | 6.00 | 7.80 | 6.90 | % | 0.28 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 25.50 | 6.65 | 8.30 | 7.48 | % | 0.29 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 26.00 | 7.15 | 8.75 | 7.95 | 7.37 | % | 0.31 | 200 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST | |
| 27.00 | 8.15 | 8.55 | 8.35 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 28.00 | 9.15 | 9.75 | 9.45 | % | 0.34 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 29.00 | 10.15 | 11.55 | 10.85 | 10.37 | % | 0.37 | 200 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST | |
| 30.00 | 10.95 | 13.35 | 12.15 | % | 0.41 | 0 | 0 | 3.92 | -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 | 4.49 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST |