Options Chain for XPENG INC ADS (XPEV) - $17.61 as of 3/26/2026 10:19:04 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 | 5.80 | 6.10 | 5.95 | 6.35 | % | 0.54 | 2 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST | |
| 12.00 | 4.75 | 5.45 | 5.10 | 5.35 | +1.00 | +22.99% | 0.42 | 2 | 50 | 1.93 | 1.00 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 12.50 | 4.20 | 4.75 | 4.48 | 4.90 | % | 0.36 | 2 | 0 | 1.49 | 0.99 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST | |
| 13.00 | 3.75 | 4.60 | 4.18 | 4.16 | % | 0.32 | 2 | 0 | 1.79 | 0.98 | 0.03 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST | |
| 13.50 | 3.25 | 4.60 | 3.93 | % | 0.29 | 0 | 0 | 2.15 | 0.96 | 0.04 | -0.01 | 3/27/2026 4:00:10 PM EST | |||
| 14.00 | 2.83 | 3.60 | 3.22 | 3.27 | +0.62 | +23.40% | 0.23 | 1 | 35 | 1.47 | 0.93 | 0.06 | -0.01 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 14.50 | 2.30 | 3.70 | 3.00 | % | 0.21 | 0 | 0 | 1.88 | 0.89 | 0.08 | -0.01 | 3/27/2026 4:00:10 PM EST | |||
| 15.00 | 1.89 | 2.24 | 2.07 | 2.29 | -3.06 | -57.20% | 0.14 | 35 | 25 | 0.80 | 0.83 | 0.11 | -0.02 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 15.50 | 1.37 | 2.55 | 1.96 | % | 0.13 | 0 | 0 | 1.38 | 0.77 | 0.14 | -0.02 | 3/27/2026 4:00:10 PM EST | |||
| 16.00 | 1.10 | 2.10 | 1.60 | 1.70 | -1.56 | -47.86% | 0.10 | 25 | 17 | 0.83 | 0.70 | 0.17 | -0.02 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 16.50 | 0.85 | 1.22 | 1.04 | % | 0.06 | 0 | 0 | 0.62 | 0.61 | 0.20 | -0.03 | 3/27/2026 4:00:10 PM EST | |||
| 17.00 | 0.33 | 0.76 | 0.55 | 0.75 | -0.34 | -31.20% | 0.03 | 26 | 15 | 0.44 | 0.50 | 0.22 | -0.03 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 17.50 | 0.42 | 0.68 | 0.55 | 0.44 | -0.42 | -48.84% | 0.03 | 101 | 18 | 0.60 | 0.39 | 0.22 | -0.02 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 18.00 | 0.30 | 0.52 | 0.41 | 0.33 | -0.28 | -45.91% | 0.02 | 121 | 84 | 0.62 | 0.30 | 0.19 | -0.02 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 18.50 | 0.20 | 0.43 | 0.32 | 0.23 | -0.20 | -46.52% | 0.02 | 6 | 1,561 | 0.64 | 0.22 | 0.16 | -0.02 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 19.00 | 0.15 | 0.23 | 0.19 | 0.15 | -0.15 | -50.00% | 0.01 | 204 | 191 | 0.61 | 0.16 | 0.13 | -0.02 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 19.50 | 0.01 | 0.34 | 0.18 | 0.11 | -0.09 | -45.00% | 0.01 | 39 | 41 | 0.61 | 0.12 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 20.00 | 0.03 | 0.28 | 0.16 | 0.08 | -0.07 | -46.67% | 0.01 | 13 | 2,709 | 0.69 | 0.09 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 20.50 | 0.00 | 0.17 | 0.09 | 0.06 | -0.08 | -57.15% | 0.00 | 20 | 33 | 0.82 | 0.05 | 0.06 | -0.01 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 21.00 | 0.03 | 0.24 | 0.14 | 0.03 | -0.04 | -57.15% | 0.01 | 42 | 154 | 0.80 | 0.04 | 0.04 | -0.01 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 21.50 | 0.02 | 0.24 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.84 | 0.03 | 0.03 | -0.01 | 3/26/2026 | 3/27/2026 4:00:10 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 179 | 0.83 | 0.02 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 22.50 | 0.00 | 0.19 | 0.10 | 0.03 | -0.07 | -70.00% | 0.00 | 8 | 10 | 1.13 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 23.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.29 | 0.00 | 0.01 | 0.00 | 3/25/2026 | 3/27/2026 4:00:10 PM EST |
| 23.50 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 24.00 | 0.00 | 1.06 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 160 | 2.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:10 PM EST |
| 24.50 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 25.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 91 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 26.00 | 0.00 | 1.25 | 0.63 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.68 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:10 PM EST |
| 27.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 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 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.01 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 12.50 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 1.68 | -0.01 | 0.02 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 13.00 | 0.00 | 0.47 | 0.24 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.54 | -0.02 | 0.03 | 0.00 | 3/6/2026 | 3/27/2026 4:00:10 PM EST |
| 13.50 | 0.00 | 0.22 | 0.11 | 0.07 | +0.01 | +16.67% | 0.01 | 2 | 8 | 1.06 | -0.04 | 0.04 | -0.01 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.02 | -0.07 | 0.06 | -0.01 | 3/26/2026 | 3/27/2026 4:00:10 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 45 | 14 | 0.79 | -0.11 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 15.00 | 0.11 | 0.36 | 0.24 | 0.14 | -0.01 | -6.67% | 0.02 | 41 | 10 | 0.69 | -0.17 | 0.11 | -0.02 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 15.50 | 0.23 | 0.32 | 0.28 | 0.23 | +0.09 | +64.29% | 0.02 | 50 | 30 | 0.62 | -0.23 | 0.14 | -0.02 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 16.00 | 0.34 | 0.47 | 0.41 | 0.32 | +0.11 | +52.39% | 0.03 | 16 | 30 | 0.61 | -0.30 | 0.17 | -0.02 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 16.50 | 0.47 | 0.81 | 0.64 | 0.53 | +0.13 | +32.50% | 0.04 | 42 | 118 | 0.64 | -0.39 | 0.20 | -0.03 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 17.00 | 0.52 | 0.88 | 0.70 | 0.73 | +0.26 | +55.32% | 0.04 | 12 | 90 | 0.50 | -0.50 | 0.22 | -0.03 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 17.50 | 0.84 | 1.15 | 1.00 | 1.00 | +0.27 | +36.99% | 0.06 | 52 | 119 | 0.49 | -0.61 | 0.22 | -0.02 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 18.00 | 1.05 | 1.75 | 1.40 | 1.17 | +0.18 | +18.19% | 0.08 | 12 | 601 | 0.83 | -0.70 | 0.19 | -0.02 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 18.50 | 1.66 | 1.98 | 1.82 | 1.65 | +0.90 | +120.00% | 0.10 | 18 | 57 | 0.55 | -0.78 | 0.16 | -0.02 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 19.00 | 1.40 | 2.55 | 1.98 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.89 | -0.84 | 0.13 | -0.02 | 3/26/2026 | 3/27/2026 4:00:10 PM EST |
| 19.50 | 1.85 | 3.00 | 2.43 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.94 | -0.88 | 0.10 | -0.01 | 3/25/2026 | 3/27/2026 4:00:10 PM EST |
| 20.00 | 2.05 | 3.45 | 2.75 | 2.60 | 0.00 | 0.00% | 0.14 | 0 | 71 | 0.98 | -0.91 | 0.08 | -0.01 | 3/26/2026 | 3/27/2026 4:00:10 PM EST |
| 20.50 | 2.50 | 3.90 | 3.20 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.01 | -0.95 | 0.06 | -0.01 | 3/17/2026 | 3/27/2026 4:00:10 PM EST |
| 21.00 | 3.90 | 4.40 | 4.15 | 3.66 | +0.06 | +1.67% | 0.20 | 1 | 6 | 1.09 | -0.96 | 0.04 | -0.01 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 21.50 | 3.55 | 4.85 | 4.20 | % | 0.20 | 0 | 0 | 1.11 | -0.97 | 0.03 | -0.01 | 3/27/2026 4:00:10 PM EST | |||
| 22.00 | 4.10 | 5.80 | 4.95 | 3.85 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.65 | -0.98 | 0.02 | 0.00 | 3/20/2026 | 3/27/2026 4:00:10 PM EST |
| 22.50 | 4.60 | 5.85 | 5.23 | 3.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 3/24/2026 | 3/27/2026 4:00:10 PM EST |
| 23.00 | 5.10 | 6.75 | 5.93 | % | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.01 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 23.50 | 5.60 | 7.75 | 6.68 | % | 0.28 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 24.00 | 6.10 | 7.95 | 7.03 | % | 0.29 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 24.50 | 6.60 | 8.25 | 7.43 | 7.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:10 PM EST |
| 25.00 | 7.10 | 8.75 | 7.93 | 7.00 | 0.00 | 0.00% | 0.32 | 0 | 100 | 2.02 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 4:00:10 PM EST |
| 26.00 | 8.10 | 9.95 | 9.03 | 7.26 | 0.00 | 0.00% | 0.35 | 0 | 25 | 2.34 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:10 PM EST |
| 27.00 | 9.10 | 12.05 | 10.58 | % | 0.39 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 30.00 | 12.10 | 15.05 | 13.58 | 10.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 4:00:10 PM EST |
| 35.00 | 17.10 | 20.05 | 18.58 | % | 0.53 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST |