Options Chain for XPENG INC ADS (XPEV) - $19.08 as of 3/12/2026 4:44:14 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 | 8.20 | 11.20 | 9.70 | % | 0.88 | 0 | 0 | 2.75 | 0.99 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 11.50 | 7.70 | 10.65 | 9.18 | % | 0.80 | 0 | 0 | 2.57 | 0.99 | 0.01 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 12.00 | 7.20 | 10.15 | 8.68 | % | 0.72 | 0 | 0 | 2.44 | 0.98 | 0.01 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 12.50 | 6.70 | 9.70 | 8.20 | % | 0.66 | 0 | 0 | 2.34 | 0.98 | 0.01 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 13.00 | 6.25 | 9.20 | 7.73 | % | 0.59 | 0 | 0 | 2.22 | 0.97 | 0.01 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 13.50 | 5.85 | 7.95 | 6.90 | 7.07 | % | 0.51 | 1 | 0 | 1.67 | 0.96 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 14.00 | 5.15 | 7.60 | 6.38 | 6.74 | % | 0.46 | 1 | 0 | 1.90 | 0.93 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 14.50 | 4.35 | 7.00 | 5.68 | % | 0.39 | 0 | 0 | 1.50 | 0.92 | 0.03 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 15.00 | 4.00 | 5.75 | 4.88 | 4.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.98 | 0.89 | 0.03 | -0.01 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 15.50 | 3.55 | 5.90 | 4.73 | % | 0.31 | 0 | 0 | 1.26 | 0.88 | 0.04 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 16.00 | 3.15 | 5.70 | 4.43 | % | 0.28 | 0 | 0 | 1.32 | 0.86 | 0.05 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 16.50 | 2.76 | 5.30 | 4.03 | % | 0.24 | 0 | 0 | 1.27 | 0.83 | 0.05 | -0.02 | 3/12/2026 3:59:57 PM EST | |||
| 17.00 | 2.36 | 4.90 | 3.63 | % | 0.21 | 0 | 0 | 1.22 | 0.79 | 0.06 | -0.02 | 3/12/2026 3:59:57 PM EST | |||
| 17.50 | 2.22 | 4.55 | 3.39 | % | 0.19 | 0 | 0 | 1.19 | 0.76 | 0.07 | -0.02 | 3/12/2026 3:59:57 PM EST | |||
| 18.00 | 2.84 | 3.10 | 2.97 | 1.91 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.68 | 0.72 | 0.07 | -0.02 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 18.50 | 2.05 | 3.40 | 2.73 | 1.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.69 | 0.68 | 0.08 | -0.02 | 3/6/2026 | 3/12/2026 3:59:57 PM EST |
| 19.00 | 2.18 | 3.05 | 2.62 | 1.37 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.77 | 0.64 | 0.08 | -0.02 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 19.50 | 1.90 | 2.25 | 2.08 | 1.67 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.66 | 0.59 | 0.08 | -0.02 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 20.00 | 1.60 | 1.98 | 1.79 | 1.98 | +0.60 | +43.48% | 0.09 | 50 | 12 | 0.64 | 0.55 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 20.50 | 1.42 | 1.76 | 1.59 | % | 0.08 | 0 | 0 | 0.65 | 0.51 | 0.09 | -0.02 | 3/12/2026 3:59:57 PM EST | |||
| 21.00 | 1.19 | 1.56 | 1.38 | 1.18 | -0.07 | -5.60% | 0.07 | 2 | 7 | 0.64 | 0.47 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 21.50 | 1.01 | 1.42 | 1.22 | 1.28 | % | 0.06 | 8 | 0 | 0.65 | 0.42 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 22.00 | 0.88 | 1.21 | 1.05 | 1.13 | +0.56 | +98.25% | 0.05 | 3 | 13 | 0.65 | 0.38 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 23.00 | 0.61 | 0.94 | 0.78 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.64 | 0.31 | 0.08 | -0.02 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 24.00 | 0.43 | 0.73 | 0.58 | 0.66 | +0.22 | +50.00% | 0.02 | 21 | 53 | 0.65 | 0.24 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 25.00 | 0.31 | 0.56 | 0.44 | 0.48 | +0.15 | +45.46% | 0.02 | 54 | 10 | 0.64 | 0.19 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 26.00 | 0.27 | 0.41 | 0.34 | 0.37 | +0.09 | +32.15% | 0.01 | 1 | 13 | 0.67 | 0.15 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.25 | 0.04 | 0.02 | -0.01 | 3/10/2026 | 3/12/2026 3:59:57 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 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.78 | -0.01 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 2.16 | 1.08 | % | 0.09 | 0 | 0 | 2.66 | -0.01 | 0.01 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.58 | -0.02 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 2.18 | 1.09 | % | 0.09 | 0 | 0 | 2.40 | -0.02 | 0.01 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 2.19 | 1.10 | % | 0.08 | 0 | 0 | 2.28 | -0.03 | 0.01 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 13.50 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 2.17 | -0.04 | 0.02 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.93 | -0.07 | 0.02 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.15 | -0.08 | 0.03 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | -0.11 | 0.03 | -0.01 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.76 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | -0.12 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 16.00 | 0.12 | 0.96 | 0.54 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.02 | -0.14 | 0.05 | -0.01 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.06 | -0.17 | 0.05 | -0.02 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 17.00 | 0.44 | 0.71 | 0.58 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.64 | -0.21 | 0.06 | -0.02 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 17.50 | 0.54 | 0.84 | 0.69 | 0.67 | % | 0.04 | 80 | 0 | 0.65 | -0.24 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 18.00 | 0.77 | 0.93 | 0.85 | 1.21 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.64 | -0.28 | 0.07 | -0.02 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 18.50 | 0.64 | 1.22 | 0.93 | % | 0.05 | 0 | 0 | 0.60 | -0.32 | 0.08 | -0.02 | 3/12/2026 3:59:57 PM EST | |||
| 19.00 | 1.04 | 1.35 | 1.20 | 1.37 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | -0.36 | 0.08 | -0.02 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 19.50 | 1.32 | 1.70 | 1.51 | 1.92 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.66 | -0.41 | 0.08 | -0.02 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 20.00 | 1.48 | 1.85 | 1.67 | 1.60 | -0.56 | -25.93% | 0.08 | 3 | 3 | 0.62 | -0.45 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 20.50 | 1.90 | 2.12 | 2.01 | 2.00 | % | 0.10 | 1 | 0 | 0.64 | -0.49 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 21.00 | 2.12 | 2.42 | 2.27 | % | 0.11 | 0 | 0 | 0.63 | -0.53 | 0.09 | -0.02 | 3/12/2026 3:59:57 PM EST | |||
| 21.50 | 2.36 | 2.73 | 2.55 | % | 0.12 | 0 | 0 | 0.61 | -0.58 | 0.09 | -0.02 | 3/12/2026 3:59:57 PM EST | |||
| 22.00 | 2.73 | 3.10 | 2.92 | % | 0.13 | 0 | 0 | 0.62 | -0.62 | 0.09 | -0.02 | 3/12/2026 3:59:57 PM EST | |||
| 23.00 | 3.30 | 3.80 | 3.55 | % | 0.15 | 0 | 0 | 1.14 | -0.69 | 0.08 | -0.02 | 3/12/2026 3:59:57 PM EST | |||
| 24.00 | 3.25 | 5.75 | 4.50 | % | 0.19 | 0 | 0 | 1.17 | -0.76 | 0.07 | -0.02 | 3/12/2026 3:59:57 PM EST | |||
| 25.00 | 4.05 | 6.55 | 5.30 | % | 0.21 | 0 | 0 | 1.19 | -0.81 | 0.06 | -0.02 | 3/12/2026 3:59:57 PM EST | |||
| 26.00 | 5.00 | 7.55 | 6.28 | % | 0.24 | 0 | 0 | 1.30 | -0.85 | 0.05 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 30.00 | 8.75 | 11.35 | 10.05 | % | 0.34 | 0 | 0 | 1.49 | -0.96 | 0.02 | -0.01 | 3/12/2026 3:59:57 PM EST |