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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.65 | 9.05 | 8.85 | 8.59 | +1.04 | +13.78% | 0.89 | 2 | 24 | 1.09 | 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 | 6.00 | 0.00 | 0.00% | 0.55 | 0 | 13 | 0.97 | 0.98 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 13.00 | 5.00 | 6.05 | 5.53 | 5.30 | +0.45 | +9.28% | 0.43 | 7 | 54 | 0.87 | 0.96 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 14.00 | 4.05 | 5.15 | 4.60 | 3.50 | 0.00 | 0.00% | 0.33 | 0 | 20 | 0.80 | 0.92 | 0.04 | -0.01 | 2/5/2026 | 2/24/2026 3:59:51 PM EST |
| 15.00 | 3.30 | 4.25 | 3.78 | 4.00 | +1.00 | +33.34% | 0.25 | 32 | 121 | 0.72 | 0.87 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 16.00 | 2.84 | 3.45 | 3.15 | 2.47 | 0.00 | 0.00% | 0.20 | 0 | 595 | 0.48 | 0.80 | 0.07 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 17.00 | 2.57 | 2.73 | 2.65 | 2.52 | +0.63 | +33.34% | 0.16 | 29 | 843 | 0.59 | 0.72 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 18.00 | 1.95 | 2.22 | 2.09 | 2.09 | +0.74 | +54.82% | 0.12 | 280 | 1,510 | 0.60 | 0.62 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 19.00 | 1.52 | 1.64 | 1.58 | 1.59 | +0.59 | +59.00% | 0.08 | 7 | 951 | 0.59 | 0.52 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 20.00 | 1.09 | 1.25 | 1.17 | 1.20 | +0.50 | +71.43% | 0.06 | 69 | 1,363 | 0.59 | 0.43 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 21.00 | 0.81 | 0.94 | 0.88 | 0.91 | +0.35 | +62.50% | 0.04 | 22 | 1,294 | 0.59 | 0.35 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 22.00 | 0.56 | 0.72 | 0.64 | 0.65 | +0.20 | +44.45% | 0.03 | 12 | 1,976 | 0.59 | 0.28 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 23.00 | 0.40 | 0.54 | 0.47 | 0.53 | +0.22 | +70.97% | 0.02 | 499 | 6,031 | 0.59 | 0.22 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 24.00 | 0.35 | 0.45 | 0.40 | 0.35 | +0.10 | +40.00% | 0.02 | 10 | 2,787 | 0.63 | 0.17 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 25.00 | 0.22 | 0.35 | 0.29 | 0.31 | +0.11 | +55.00% | 0.01 | 9 | 5,996 | 0.63 | 0.14 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 26.00 | 0.23 | 0.28 | 0.26 | 0.25 | -0.07 | -21.88% | 0.01 | 85 | 600 | 0.67 | 0.11 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 27.00 | 0.15 | 0.25 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2,802 | 0.67 | 0.09 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 28.00 | 0.10 | 0.18 | 0.14 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,630 | 0.67 | 0.07 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 29.00 | 0.03 | 0.22 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.67 | 0.06 | 0.02 | -0.01 | 2/19/2026 | 2/24/2026 3:59:51 PM EST |
| 30.00 | 0.11 | 0.17 | 0.14 | 0.10 | +0.03 | +42.86% | 0.00 | 100 | 3,448 | 0.75 | 0.04 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 31.00 | 0.01 | 0.20 | 0.11 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.69 | 0.04 | 0.02 | 0.00 | 1/22/2026 | 2/24/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.05 | 0.02 | 0.01 | 0.00 | 2/5/2026 | 2/24/2026 3:59:51 PM EST |
| 33.00 | 0.01 | 0.38 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.84 | 0.02 | 0.01 | 0.00 | 2/17/2026 | 2/24/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.94 | 0.01 | 0.01 | 0.00 | 2/9/2026 | 2/24/2026 3:59:51 PM EST |
| 35.00 | 0.06 | 0.12 | 0.09 | 0.06 | +0.01 | +20.00% | 0.00 | 61 | 7,321 | 0.87 | 0.01 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.00 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/24/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.06 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.30 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/24/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.98 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:51 PM EST |
| 12.00 | 0.01 | 0.12 | 0.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3,578 | 0.65 | -0.02 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.90 | -0.04 | 0.02 | 0.00 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 14.00 | 0.17 | 0.21 | 0.19 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.62 | -0.08 | 0.04 | -0.01 | 2/10/2026 | 2/24/2026 3:59:51 PM EST |
| 15.00 | 0.29 | 0.34 | 0.32 | 0.40 | -0.11 | -21.57% | 0.02 | 5 | 2,440 | 0.59 | -0.13 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 16.00 | 0.49 | 0.53 | 0.51 | 0.58 | -0.23 | -28.40% | 0.03 | 10 | 2,164 | 0.58 | -0.20 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 17.00 | 0.80 | 0.84 | 0.82 | 0.90 | -0.33 | -26.83% | 0.05 | 14 | 786 | 0.58 | -0.28 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 18.00 | 1.15 | 1.26 | 1.21 | 1.22 | -0.37 | -23.27% | 0.07 | 79 | 1,964 | 0.57 | -0.38 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 19.00 | 1.71 | 1.77 | 1.74 | 1.96 | -0.38 | -16.24% | 0.09 | 6 | 905 | 0.58 | -0.48 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 20.00 | 2.30 | 2.44 | 2.37 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 3,886 | 0.59 | -0.57 | 0.10 | -0.02 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 21.00 | 3.00 | 3.25 | 3.13 | 3.33 | -0.65 | -16.34% | 0.15 | 10 | 1,253 | 0.61 | -0.65 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 22.00 | 3.75 | 4.05 | 3.90 | 4.57 | 0.00 | 0.00% | 0.18 | 0 | 4,374 | 0.61 | -0.72 | 0.08 | -0.01 | 2/19/2026 | 2/24/2026 3:59:51 PM EST |
| 23.00 | 4.60 | 5.60 | 5.10 | 5.40 | 0.00 | 0.00% | 0.22 | 0 | 2,963 | 0.78 | -0.78 | 0.07 | -0.01 | 2/18/2026 | 2/24/2026 3:59:51 PM EST |
| 24.00 | 5.40 | 6.55 | 5.98 | 6.75 | 0.00 | 0.00% | 0.25 | 0 | 121 | 0.78 | -0.83 | 0.06 | -0.01 | 2/6/2026 | 2/24/2026 3:59:51 PM EST |
| 25.00 | 6.40 | 7.50 | 6.95 | 7.42 | 0.00 | 0.00% | 0.28 | 0 | 667 | 0.84 | -0.86 | 0.05 | -0.01 | 2/19/2026 | 2/24/2026 3:59:51 PM EST |
| 26.00 | 7.35 | 8.45 | 7.90 | 8.65 | 0.00 | 0.00% | 0.30 | 0 | 69 | 0.87 | -0.89 | 0.04 | -0.01 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 27.00 | 8.30 | 9.40 | 8.85 | 6.65 | 0.00 | 0.00% | 0.33 | 0 | 484 | 1.19 | -0.91 | 0.03 | -0.01 | 1/13/2026 | 2/24/2026 3:59:51 PM EST |
| 28.00 | 9.25 | 10.40 | 9.83 | 5.45 | 0.00 | 0.00% | 0.35 | 0 | 335 | 1.25 | -0.93 | 0.03 | -0.01 | 11/14/2025 | 2/24/2026 3:59:51 PM EST |
| 29.00 | 10.20 | 11.35 | 10.78 | 10.51 | +0.91 | +9.48% | 0.37 | 1 | 1,486 | 1.29 | -0.94 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 30.00 | 11.20 | 12.35 | 11.78 | 11.52 | 0.00 | 0.00% | 0.39 | 0 | 623 | 1.35 | -0.96 | 0.02 | 0.00 | 12/18/2025 | 2/24/2026 3:59:51 PM EST |
| 31.00 | 12.20 | 13.35 | 12.78 | 6.80 | 0.00 | 0.00% | 0.41 | 0 | 238 | 1.40 | -0.96 | 0.02 | 0.00 | 11/12/2025 | 2/24/2026 3:59:51 PM EST |
| 32.00 | 13.05 | 14.55 | 13.80 | 7.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.54 | -0.98 | 0.01 | 0.00 | 11/11/2025 | 2/24/2026 3:59:51 PM EST |
| 33.00 | 13.30 | 15.75 | 14.53 | 13.20 | 0.00 | 0.00% | 0.44 | 0 | 75 | 1.68 | -0.98 | 0.01 | 0.00 | 12/19/2025 | 2/24/2026 3:59:51 PM EST |
| 34.00 | 14.45 | 16.75 | 15.60 | % | 0.46 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 35.00 | 15.30 | 17.75 | 16.53 | 14.05 | 0.00 | 0.00% | 0.47 | 0 | 60 | 1.77 | -0.99 | 0.00 | 0.00 | 1/13/2026 | 2/24/2026 3:59:51 PM EST |
| 36.00 | 16.00 | 18.75 | 17.38 | % | 0.48 | 0 | 0 | 1.81 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 37.00 | 17.45 | 19.75 | 18.60 | % | 0.50 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 38.00 | 18.30 | 20.75 | 19.53 | % | 0.51 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 39.00 | 19.45 | 21.75 | 20.60 | % | 0.53 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 40.00 | 19.95 | 22.75 | 21.35 | % | 0.53 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 41.00 | 21.30 | 23.75 | 22.53 | % | 0.55 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 42.00 | 22.30 | 24.75 | 23.53 | % | 0.56 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST |