Options Chain for XPENG INC ADS (XPEV) - $19.97 as of 3/16/2026 3:41:54 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 | 9.35 | 10.25 | 9.80 | 8.59 | 0.00 | 0.00% | 0.98 | 0 | 24 | 1.99 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/17/2026 10:59:05 AM EST |
| 11.00 | 8.35 | 9.25 | 8.80 | % | 0.80 | 0 | 0 | 1.76 | 0.99 | 0.00 | 0.00 | 3/17/2026 10:59:05 AM EST | |||
| 12.00 | 7.40 | 8.30 | 7.85 | 5.10 | 0.00 | 0.00% | 0.65 | 0 | 8 | 1.60 | 0.99 | 0.01 | 0.00 | 3/2/2026 | 3/17/2026 10:59:05 AM EST |
| 13.00 | 6.50 | 7.25 | 6.88 | 7.07 | 0.00 | 0.00% | 0.53 | 0 | 74 | 1.35 | 0.95 | 0.02 | -0.01 | 3/16/2026 | 3/17/2026 10:59:05 AM EST |
| 14.00 | 5.50 | 6.35 | 5.93 | 3.70 | 0.00 | 0.00% | 0.42 | 0 | 21 | 1.25 | 0.95 | 0.02 | -0.01 | 3/6/2026 | 3/17/2026 10:59:05 AM EST |
| 15.00 | 4.50 | 5.35 | 4.93 | 5.50 | 0.00 | 0.00% | 0.33 | 0 | 108 | 1.08 | 0.92 | 0.03 | -0.01 | 3/13/2026 | 3/17/2026 10:59:05 AM EST |
| 16.00 | 3.70 | 4.45 | 4.08 | 4.35 | 0.00 | 0.00% | 0.26 | 0 | 518 | 0.72 | 0.88 | 0.05 | -0.01 | 3/16/2026 | 3/17/2026 10:59:05 AM EST |
| 17.00 | 2.85 | 3.20 | 3.03 | 3.09 | -0.51 | -14.17% | 0.18 | 51 | 609 | 0.68 | 0.82 | 0.07 | -0.02 | 3/17/2026 | 3/17/2026 10:59:05 AM EST |
| 18.00 | 2.23 | 2.39 | 2.31 | 2.39 | -0.36 | -13.10% | 0.13 | 45 | 5,745 | 0.67 | 0.73 | 0.09 | -0.02 | 3/17/2026 | 3/17/2026 10:59:05 AM EST |
| 19.00 | 1.61 | 2.00 | 1.81 | 2.21 | 0.00 | 0.00% | 0.10 | 0 | 2,184 | 0.64 | 0.63 | 0.11 | -0.02 | 3/16/2026 | 3/17/2026 10:59:05 AM EST |
| 20.00 | 1.19 | 1.30 | 1.25 | 1.20 | -0.40 | -25.00% | 0.06 | 29 | 3,846 | 0.62 | 0.51 | 0.11 | -0.02 | 3/17/2026 | 3/17/2026 10:59:05 AM EST |
| 21.00 | 0.77 | 0.94 | 0.86 | 0.89 | -0.26 | -22.61% | 0.04 | 36 | 1,805 | 0.64 | 0.41 | 0.11 | -0.02 | 3/17/2026 | 3/17/2026 10:59:05 AM EST |
| 22.00 | 0.59 | 0.65 | 0.62 | 0.63 | -0.18 | -22.23% | 0.03 | 760 | 4,157 | 0.63 | 0.32 | 0.10 | -0.02 | 3/17/2026 | 3/17/2026 10:59:05 AM EST |
| 23.00 | 0.41 | 0.50 | 0.46 | 0.45 | -0.17 | -27.42% | 0.02 | 1,033 | 9,210 | 0.64 | 0.24 | 0.08 | -0.02 | 3/17/2026 | 3/17/2026 10:59:05 AM EST |
| 24.00 | 0.29 | 0.47 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3,046 | 0.69 | 0.18 | 0.07 | -0.02 | 3/16/2026 | 3/17/2026 10:59:05 AM EST |
| 25.00 | 0.21 | 0.25 | 0.23 | 0.23 | -0.08 | -25.81% | 0.01 | 13 | 5,680 | 0.67 | 0.14 | 0.06 | -0.01 | 3/17/2026 | 3/17/2026 10:59:05 AM EST |
| 26.00 | 0.14 | 0.21 | 0.18 | 0.22 | -0.02 | -8.34% | 0.01 | 1 | 688 | 0.67 | 0.11 | 0.05 | -0.01 | 3/17/2026 | 3/17/2026 10:59:05 AM EST |
| 27.00 | 0.09 | 0.16 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,117 | 0.69 | 0.09 | 0.04 | -0.01 | 3/16/2026 | 3/17/2026 10:59:05 AM EST |
| 28.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 10 | 2,636 | 0.74 | 0.06 | 0.03 | -0.01 | 3/17/2026 | 3/17/2026 10:59:05 AM EST |
| 29.00 | 0.04 | 0.20 | 0.12 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.78 | 0.05 | 0.02 | -0.01 | 3/10/2026 | 3/17/2026 10:59:05 AM EST |
| 30.00 | 0.05 | 0.14 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 50 | 3,713 | 0.81 | 0.04 | 0.02 | -0.01 | 3/17/2026 | 3/17/2026 10:59:05 AM EST |
| 31.00 | 0.01 | 0.16 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 765 | 0.79 | 0.03 | 0.02 | 0.00 | 3/13/2026 | 3/17/2026 10:59:05 AM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.00 | 0.02 | 0.01 | 0.00 | 3/13/2026 | 3/17/2026 10:59:05 AM EST |
| 33.00 | 0.01 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.86 | 0.01 | 0.01 | 0.00 | 3/13/2026 | 3/17/2026 10:59:05 AM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.06 | 0.01 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 10:59:05 AM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,206 | 0.85 | 0.01 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 10:59:05 AM EST |
| 36.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/17/2026 10:59:05 AM EST |
| 37.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 10:59:05 AM EST |
| 38.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/17/2026 10:59:05 AM EST | |||
| 39.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.23 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/17/2026 10:59:05 AM EST |
| 40.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/17/2026 10:59:05 AM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 10:59:05 AM EST |
| 42.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.15 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 10:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.74 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 10:59:05 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.20 | -0.01 | 0.00 | 0.00 | 3/17/2026 10:59:05 AM EST | |||
| 12.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3,577 | 1.07 | -0.01 | 0.01 | 0.00 | 3/11/2026 | 3/17/2026 10:59:05 AM EST |
| 13.00 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 768 | 0.72 | -0.05 | 0.02 | -0.01 | 3/16/2026 | 3/17/2026 10:59:05 AM EST |
| 14.00 | 0.07 | 0.16 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.79 | -0.05 | 0.02 | -0.01 | 3/13/2026 | 3/17/2026 10:59:05 AM EST |
| 15.00 | 0.15 | 0.17 | 0.16 | 0.15 | +0.01 | +7.15% | 0.01 | 32 | 2,773 | 0.69 | -0.08 | 0.03 | -0.01 | 3/17/2026 | 3/17/2026 10:59:05 AM EST |
| 16.00 | 0.24 | 0.41 | 0.33 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2,098 | 0.66 | -0.12 | 0.05 | -0.01 | 3/16/2026 | 3/17/2026 10:59:05 AM EST |
| 17.00 | 0.43 | 0.48 | 0.46 | 0.45 | +0.08 | +21.63% | 0.03 | 54 | 867 | 0.63 | -0.18 | 0.07 | -0.02 | 3/17/2026 | 3/17/2026 10:59:05 AM EST |
| 18.00 | 0.69 | 0.81 | 0.75 | 0.77 | +0.15 | +24.20% | 0.04 | 12 | 2,131 | 0.62 | -0.27 | 0.09 | -0.02 | 3/17/2026 | 3/17/2026 10:59:05 AM EST |
| 19.00 | 1.10 | 1.32 | 1.21 | 1.18 | +0.20 | +20.41% | 0.06 | 99 | 1,681 | 0.63 | -0.37 | 0.11 | -0.02 | 3/17/2026 | 3/17/2026 10:59:05 AM EST |
| 20.00 | 1.61 | 1.71 | 1.66 | 1.67 | +0.25 | +17.61% | 0.08 | 56 | 4,039 | 0.63 | -0.49 | 0.11 | -0.02 | 3/17/2026 | 3/17/2026 10:59:05 AM EST |
| 21.00 | 2.20 | 2.39 | 2.30 | 1.99 | 0.00 | 0.00% | 0.11 | 0 | 1,215 | 0.63 | -0.59 | 0.11 | -0.02 | 3/16/2026 | 3/17/2026 10:59:05 AM EST |
| 22.00 | 2.95 | 3.15 | 3.05 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 4,415 | 0.64 | -0.68 | 0.10 | -0.02 | 3/10/2026 | 3/17/2026 10:59:05 AM EST |
| 23.00 | 3.60 | 4.00 | 3.80 | 3.45 | 0.00 | 0.00% | 0.17 | 0 | 2,988 | 0.65 | -0.76 | 0.08 | -0.02 | 3/12/2026 | 3/17/2026 10:59:05 AM EST |
| 24.00 | 4.20 | 4.95 | 4.58 | 4.55 | +0.22 | +5.09% | 0.19 | 1 | 147 | 0.78 | -0.82 | 0.07 | -0.02 | 3/17/2026 | 3/17/2026 10:59:05 AM EST |
| 25.00 | 5.10 | 5.80 | 5.45 | 8.15 | 0.00 | 0.00% | 0.22 | 0 | 658 | 0.78 | -0.86 | 0.06 | -0.01 | 3/6/2026 | 3/17/2026 10:59:05 AM EST |
| 26.00 | 6.00 | 6.75 | 6.38 | 9.10 | 0.00 | 0.00% | 0.25 | 0 | 66 | 0.83 | -0.89 | 0.05 | -0.01 | 3/6/2026 | 3/17/2026 10:59:05 AM EST |
| 27.00 | 6.95 | 7.80 | 7.38 | 6.90 | 0.00 | 0.00% | 0.27 | 0 | 441 | 0.86 | -0.91 | 0.04 | -0.01 | 3/13/2026 | 3/17/2026 10:59:05 AM EST |
| 28.00 | 8.35 | 8.65 | 8.50 | 7.85 | 0.00 | 0.00% | 0.30 | 0 | 334 | 0.93 | -0.94 | 0.03 | -0.01 | 3/13/2026 | 3/17/2026 10:59:05 AM EST |
| 29.00 | 9.35 | 9.65 | 9.50 | 12.85 | 0.00 | 0.00% | 0.33 | 0 | 683 | 1.00 | -0.95 | 0.02 | -0.01 | 3/5/2026 | 3/17/2026 10:59:05 AM EST |
| 30.00 | 9.85 | 10.75 | 10.30 | 13.75 | 0.00 | 0.00% | 0.34 | 0 | 559 | 1.06 | -0.96 | 0.02 | -0.01 | 3/4/2026 | 3/17/2026 10:59:05 AM EST |
| 31.00 | 10.85 | 11.65 | 11.25 | 15.20 | 0.00 | 0.00% | 0.36 | 0 | 198 | 1.07 | -0.97 | 0.02 | 0.00 | 3/3/2026 | 3/17/2026 10:59:05 AM EST |
| 32.00 | 11.90 | 12.75 | 12.33 | 7.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 11/11/2025 | 3/17/2026 10:59:05 AM EST |
| 33.00 | 12.80 | 14.65 | 13.73 | 13.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 12/19/2025 | 3/17/2026 10:59:05 AM EST |
| 34.00 | 13.80 | 15.65 | 14.73 | % | 0.43 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 3/17/2026 10:59:05 AM EST | |||
| 35.00 | 14.75 | 15.90 | 15.33 | 14.05 | 0.00 | 0.00% | 0.44 | 0 | 60 | 1.62 | -0.99 | 0.00 | 0.00 | 1/13/2026 | 3/17/2026 10:59:05 AM EST |
| 36.00 | 15.80 | 17.65 | 16.73 | % | 0.46 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/17/2026 10:59:05 AM EST | |||
| 37.00 | 16.80 | 18.25 | 17.53 | % | 0.47 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/17/2026 10:59:05 AM EST | |||
| 38.00 | 17.80 | 18.90 | 18.35 | % | 0.48 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/17/2026 10:59:05 AM EST | |||
| 39.00 | 18.80 | 20.60 | 19.70 | % | 0.51 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/17/2026 10:59:05 AM EST | |||
| 40.00 | 19.80 | 21.25 | 20.53 | % | 0.51 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/17/2026 10:59:05 AM EST | |||
| 41.00 | 20.65 | 21.90 | 21.28 | % | 0.52 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/17/2026 10:59:05 AM EST | |||
| 42.00 | 21.80 | 22.90 | 22.35 | % | 0.53 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/17/2026 10:59:05 AM EST |