Options Chain for XPENG INC ADS (XPEV) - $19.23 as of 3/20/2026 8:50:42 AM 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 | 7.20 | 9.90 | 8.55 | % | 0.78 | 0 | 0 | 2.42 | 0.99 | 0.00 | 0.00 | 3/19/2026 4:00:01 PM EST | |||
| 12.00 | 6.20 | 8.95 | 7.58 | % | 0.63 | 0 | 0 | 2.19 | 0.98 | 0.01 | 0.00 | 3/19/2026 4:00:01 PM EST | |||
| 13.00 | 5.25 | 7.65 | 6.45 | 7.02 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.77 | 0.97 | 0.02 | -0.01 | 3/16/2026 | 3/19/2026 4:00:01 PM EST |
| 14.00 | 4.05 | 6.70 | 5.38 | 5.48 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.58 | 0.93 | 0.03 | -0.01 | 3/17/2026 | 3/19/2026 4:00:01 PM EST |
| 14.50 | 3.60 | 6.10 | 4.85 | 5.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.43 | 0.91 | 0.04 | -0.01 | 3/17/2026 | 3/19/2026 4:00:01 PM EST |
| 15.00 | 3.20 | 5.65 | 4.43 | 4.89 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.35 | 0.88 | 0.04 | -0.01 | 3/17/2026 | 3/19/2026 4:00:01 PM EST |
| 15.50 | 2.84 | 5.25 | 4.05 | % | 0.26 | 0 | 0 | 1.30 | 0.85 | 0.05 | -0.01 | 3/19/2026 4:00:01 PM EST | |||
| 16.00 | 2.39 | 4.95 | 3.67 | % | 0.23 | 0 | 0 | 1.30 | 0.82 | 0.06 | -0.01 | 3/19/2026 4:00:01 PM EST | |||
| 16.50 | 3.00 | 3.70 | 3.35 | 3.43 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.66 | 0.79 | 0.07 | -0.02 | 3/19/2026 | 3/19/2026 4:00:01 PM EST |
| 17.00 | 2.44 | 3.45 | 2.95 | 3.14 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.63 | 0.75 | 0.08 | -0.02 | 3/19/2026 | 3/19/2026 4:00:01 PM EST |
| 17.50 | 2.46 | 2.82 | 2.64 | 2.67 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.65 | 0.71 | 0.08 | -0.02 | 3/19/2026 | 3/19/2026 4:00:01 PM EST |
| 18.00 | 2.15 | 2.42 | 2.29 | % | 0.13 | 0 | 0 | 0.63 | 0.66 | 0.09 | -0.02 | 3/19/2026 4:00:01 PM EST | |||
| 18.50 | 1.87 | 2.14 | 2.01 | 1.84 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.62 | 0.61 | 0.09 | -0.02 | 3/18/2026 | 3/19/2026 4:00:01 PM EST |
| 19.00 | 1.54 | 2.02 | 1.78 | 1.78 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.64 | 0.57 | 0.10 | -0.02 | 3/19/2026 | 3/19/2026 4:00:01 PM EST |
| 19.50 | 1.29 | 1.61 | 1.45 | 2.29 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | 0.52 | 0.10 | -0.02 | 3/13/2026 | 3/19/2026 4:00:01 PM EST |
| 20.00 | 1.03 | 1.44 | 1.24 | 1.29 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.59 | 0.47 | 0.10 | -0.02 | 3/19/2026 | 3/19/2026 4:00:01 PM EST |
| 20.50 | 0.94 | 1.26 | 1.10 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.61 | 0.42 | 0.10 | -0.02 | 3/13/2026 | 3/19/2026 4:00:01 PM EST |
| 21.00 | 0.77 | 1.15 | 0.96 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.62 | 0.38 | 0.10 | -0.02 | 3/19/2026 | 3/19/2026 4:00:01 PM EST |
| 21.50 | 0.65 | 0.85 | 0.75 | % | 0.03 | 0 | 0 | 0.59 | 0.34 | 0.09 | -0.02 | 3/19/2026 4:00:01 PM EST | |||
| 22.00 | 0.56 | 0.73 | 0.65 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 538 | 0.60 | 0.30 | 0.09 | -0.02 | 3/18/2026 | 3/19/2026 4:00:01 PM EST |
| 22.50 | 0.38 | 0.76 | 0.57 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.61 | 0.27 | 0.08 | -0.02 | 3/19/2026 | 3/19/2026 4:00:01 PM EST |
| 23.00 | 0.27 | 0.58 | 0.43 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.58 | 0.24 | 0.07 | -0.02 | 3/19/2026 | 3/19/2026 4:00:01 PM EST |
| 23.50 | 0.31 | 0.61 | 0.46 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.64 | 0.21 | 0.07 | -0.01 | 3/19/2026 | 3/19/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.78 | 0.18 | 0.06 | -0.01 | 3/17/2026 | 3/19/2026 4:00:01 PM EST |
| 25.00 | 0.06 | 2.00 | 1.03 | % | 0.04 | 0 | 0 | 0.94 | 0.13 | 0.05 | -0.01 | 3/19/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.08 | 0.09 | 0.04 | -0.01 | 3/17/2026 | 3/19/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.34 | 0.02 | 0.01 | 0.00 | 3/19/2026 4:00:01 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 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.86 | -0.01 | 0.00 | 0.00 | 3/19/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 1.92 | -0.02 | 0.01 | 0.00 | 3/19/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.45 | -0.03 | 0.02 | -0.01 | 3/19/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.26 | -0.07 | 0.03 | -0.01 | 3/19/2026 4:00:01 PM EST | |||
| 14.50 | 0.00 | 0.49 | 0.25 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.89 | -0.09 | 0.04 | -0.01 | 3/19/2026 | 3/19/2026 4:00:01 PM EST |
| 15.00 | 0.06 | 0.48 | 0.27 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.63 | -0.12 | 0.04 | -0.01 | 3/19/2026 | 3/19/2026 4:00:01 PM EST |
| 15.50 | 0.28 | 0.63 | 0.46 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.72 | -0.15 | 0.05 | -0.01 | 3/19/2026 | 3/19/2026 4:00:01 PM EST |
| 16.00 | 0.17 | 0.49 | 0.33 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.57 | -0.18 | 0.06 | -0.01 | 3/19/2026 | 3/19/2026 4:00:01 PM EST |
| 16.50 | 0.46 | 0.73 | 0.60 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.66 | -0.21 | 0.07 | -0.02 | 3/17/2026 | 3/19/2026 4:00:01 PM EST |
| 17.00 | 0.64 | 0.78 | 0.71 | 0.71 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.64 | -0.25 | 0.08 | -0.02 | 3/17/2026 | 3/19/2026 4:00:01 PM EST |
| 17.50 | 0.78 | 1.02 | 0.90 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.65 | -0.29 | 0.08 | -0.02 | 3/17/2026 | 3/19/2026 4:00:01 PM EST |
| 18.00 | 0.98 | 1.20 | 1.09 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.64 | -0.34 | 0.09 | -0.02 | 3/17/2026 | 3/19/2026 4:00:01 PM EST |
| 18.50 | 1.09 | 1.43 | 1.26 | 1.31 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.62 | -0.39 | 0.09 | -0.02 | 3/19/2026 | 3/19/2026 4:00:01 PM EST |
| 19.00 | 1.35 | 1.60 | 1.48 | 1.32 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.61 | -0.43 | 0.10 | -0.02 | 3/17/2026 | 3/19/2026 4:00:01 PM EST |
| 19.50 | 1.69 | 1.91 | 1.80 | % | 0.09 | 0 | 0 | 0.63 | -0.48 | 0.10 | -0.02 | 3/19/2026 4:00:01 PM EST | |||
| 20.00 | 1.99 | 2.19 | 2.09 | 2.27 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.63 | -0.53 | 0.10 | -0.02 | 3/18/2026 | 3/19/2026 4:00:01 PM EST |
| 20.50 | 2.27 | 2.52 | 2.40 | % | 0.12 | 0 | 0 | 0.62 | -0.58 | 0.10 | -0.02 | 3/19/2026 4:00:01 PM EST | |||
| 21.00 | 2.63 | 2.88 | 2.76 | 2.70 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.63 | -0.62 | 0.10 | -0.02 | 3/19/2026 | 3/19/2026 4:00:01 PM EST |
| 21.50 | 2.89 | 3.35 | 3.12 | % | 0.15 | 0 | 0 | 0.63 | -0.66 | 0.09 | -0.02 | 3/19/2026 4:00:01 PM EST | |||
| 22.00 | 3.30 | 3.60 | 3.45 | % | 0.16 | 0 | 0 | 0.61 | -0.70 | 0.09 | -0.02 | 3/19/2026 4:00:01 PM EST | |||
| 22.50 | 2.73 | 5.15 | 3.94 | 3.53 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.15 | -0.73 | 0.08 | -0.02 | 3/17/2026 | 3/19/2026 4:00:01 PM EST |
| 23.00 | 3.65 | 5.45 | 4.55 | % | 0.20 | 0 | 0 | 1.12 | -0.76 | 0.07 | -0.02 | 3/19/2026 4:00:01 PM EST | |||
| 23.50 | 3.55 | 6.05 | 4.80 | % | 0.20 | 0 | 0 | 1.21 | -0.79 | 0.07 | -0.01 | 3/19/2026 4:00:01 PM EST | |||
| 24.00 | 3.95 | 6.50 | 5.23 | % | 0.22 | 0 | 0 | 1.24 | -0.82 | 0.06 | -0.01 | 3/19/2026 4:00:01 PM EST | |||
| 25.00 | 4.80 | 7.40 | 6.10 | 5.22 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.29 | -0.87 | 0.05 | -0.01 | 3/13/2026 | 3/19/2026 4:00:01 PM EST |
| 26.00 | 5.90 | 9.10 | 7.50 | % | 0.29 | 0 | 0 | 1.65 | -0.91 | 0.04 | -0.01 | 3/19/2026 4:00:01 PM EST | |||
| 30.00 | 10.25 | 12.95 | 11.60 | % | 0.39 | 0 | 0 | 1.89 | -0.98 | 0.01 | 0.00 | 3/19/2026 4:00:01 PM EST |