Options Chain for XPENG INC ADS (XPEV) - $19.96 as of 3/13/2026 8:53:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.90 | 11.30 | 10.60 | 8.90 | 0.00 | 0.00% | 1.06 | 0 | 13 | 1.19 | 0.94 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 11.00 | 9.00 | 10.40 | 9.70 | % | 0.88 | 0 | 0 | 1.16 | 0.92 | 0.01 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 12.00 | 8.15 | 9.55 | 8.85 | % | 0.74 | 0 | 0 | 1.08 | 0.88 | 0.02 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 13.00 | 7.35 | 8.75 | 8.05 | 6.90 | 0.00 | 0.00% | 0.62 | 0 | 36 | 0.70 | 0.87 | 0.02 | -0.01 | 1/28/2026 | 3/12/2026 3:59:57 PM EST |
| 14.00 | 6.55 | 8.00 | 7.28 | 7.20 | 0.00 | 0.00% | 0.52 | 0 | 1,001 | 0.71 | 0.84 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 15.00 | 5.80 | 7.30 | 6.55 | 6.55 | 0.00 | 0.00% | 0.44 | 0 | 59 | 0.75 | 0.81 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 16.00 | 5.15 | 6.65 | 5.90 | 5.25 | 0.00 | 0.00% | 0.37 | 0 | 647 | 0.72 | 0.77 | 0.03 | -0.01 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 17.00 | 4.70 | 5.90 | 5.30 | 4.50 | 0.00 | 0.00% | 0.31 | 0 | 5,277 | 0.61 | 0.74 | 0.03 | -0.01 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 18.00 | 4.20 | 5.25 | 4.73 | 4.85 | 0.00 | 0.00% | 0.26 | 0 | 354 | 0.64 | 0.70 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 19.00 | 3.70 | 4.70 | 4.20 | 4.75 | 0.00 | 0.00% | 0.22 | 0 | 1,071 | 0.61 | 0.65 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 20.00 | 3.50 | 4.25 | 3.88 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 899 | 0.63 | 0.61 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 21.00 | 2.85 | 3.80 | 3.33 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 5,205 | 0.61 | 0.56 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 22.00 | 2.45 | 3.65 | 3.05 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 4,711 | 0.63 | 0.52 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 23.00 | 2.00 | 3.35 | 2.68 | 2.75 | 0.00 | 0.00% | 0.12 | 0 | 251 | 0.61 | 0.48 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 24.00 | 2.00 | 2.63 | 2.32 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 128 | 0.62 | 0.44 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 25.00 | 1.64 | 2.39 | 2.02 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 915 | 0.62 | 0.40 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 26.00 | 1.43 | 2.35 | 1.89 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.63 | 0.37 | 0.04 | -0.01 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 27.00 | 1.41 | 1.91 | 1.66 | 1.79 | 0.00 | 0.00% | 0.06 | 0 | 4,171 | 0.63 | 0.34 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 30.00 | 0.90 | 1.57 | 1.24 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 1,142 | 0.62 | 0.27 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 32.00 | 0.70 | 1.45 | 1.08 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 215 | 0.63 | 0.23 | 0.03 | -0.01 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 35.00 | 0.40 | 1.12 | 0.76 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,406 | 0.63 | 0.19 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 37.00 | 0.30 | 1.05 | 0.68 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 259 | 0.65 | 0.17 | 0.03 | -0.01 | 3/3/2026 | 3/12/2026 3:59:57 PM EST |
| 40.00 | 0.15 | 0.71 | 0.43 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 502 | 0.70 | 0.14 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 42.00 | 0.10 | 0.60 | 0.35 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.65 | 0.13 | 0.02 | -0.01 | 3/12/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 47 | 1.47 | -0.06 | 0.01 | 0.00 | 3/5/2026 | 3/12/2026 3:59:57 PM EST |
| 11.00 | 0.12 | 0.75 | 0.44 | % | 0.04 | 0 | 0 | 1.00 | -0.08 | 0.01 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 12.00 | 0.10 | 0.85 | 0.48 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.51 | -0.12 | 0.02 | -0.01 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 13.00 | 0.39 | 1.05 | 0.72 | 0.83 | 0.00 | 0.00% | 0.06 | 0 | 270 | 0.72 | -0.13 | 0.02 | -0.01 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 14.00 | 0.59 | 1.74 | 1.17 | 0.92 | 0.00 | 0.00% | 0.08 | 0 | 259 | 0.67 | -0.16 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 15.00 | 1.00 | 1.55 | 1.28 | 1.15 | 0.00 | 0.00% | 0.09 | 0 | 2,381 | 0.64 | -0.19 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 16.00 | 1.10 | 1.85 | 1.48 | 1.47 | 0.00 | 0.00% | 0.09 | 0 | 631 | 0.63 | -0.23 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 17.00 | 1.50 | 2.25 | 1.88 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 6,858 | 0.62 | -0.26 | 0.03 | -0.01 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 18.00 | 1.90 | 3.25 | 2.58 | 2.62 | 0.00 | 0.00% | 0.14 | 0 | 674 | 0.62 | -0.30 | 0.04 | -0.01 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 19.00 | 2.20 | 3.35 | 2.78 | 3.15 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.60 | -0.35 | 0.04 | -0.01 | 1/2/2026 | 3/12/2026 3:59:57 PM EST |
| 20.00 | 2.75 | 3.95 | 3.35 | 3.46 | 0.00 | 0.00% | 0.17 | 0 | 1,671 | 0.62 | -0.39 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 21.00 | 3.30 | 5.25 | 4.28 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 2,907 | 0.59 | -0.44 | 0.05 | -0.01 | 3/6/2026 | 3/12/2026 3:59:57 PM EST |
| 22.00 | 3.95 | 5.15 | 4.55 | 4.86 | 0.00 | 0.00% | 0.21 | 0 | 3,704 | 0.59 | -0.48 | 0.05 | -0.01 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 23.00 | 4.60 | 6.55 | 5.58 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 116 | 0.59 | -0.52 | 0.05 | -0.01 | 3/6/2026 | 3/12/2026 3:59:57 PM EST |
| 24.00 | 5.15 | 6.55 | 5.85 | 7.82 | 0.00 | 0.00% | 0.24 | 0 | 38 | 0.59 | -0.56 | 0.05 | -0.01 | 2/6/2026 | 3/12/2026 3:59:57 PM EST |
| 25.00 | 5.90 | 7.35 | 6.63 | 6.57 | 0.00 | 0.00% | 0.27 | 0 | 63 | 0.61 | -0.60 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 26.00 | 6.65 | 8.15 | 7.40 | 9.35 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.59 | -0.63 | 0.04 | -0.01 | 2/20/2026 | 3/12/2026 3:59:57 PM EST |
| 27.00 | 7.45 | 8.90 | 8.18 | 11.70 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.58 | -0.66 | 0.04 | -0.01 | 3/3/2026 | 3/12/2026 3:59:57 PM EST |
| 30.00 | 10.00 | 11.45 | 10.73 | 11.65 | 0.00 | 0.00% | 0.36 | 0 | 239 | 0.60 | -0.73 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 32.00 | 11.30 | 13.70 | 12.50 | % | 0.39 | 0 | 0 | 0.78 | -0.77 | 0.03 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 35.00 | 14.10 | 16.50 | 15.30 | % | 0.44 | 0 | 0 | 0.80 | -0.81 | 0.03 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 37.00 | 16.00 | 18.40 | 17.20 | % | 0.46 | 0 | 0 | 0.83 | -0.83 | 0.03 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 40.00 | 18.90 | 21.30 | 20.10 | % | 0.50 | 0 | 0 | 0.87 | -0.86 | 0.02 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 42.00 | 20.55 | 23.30 | 21.93 | % | 0.52 | 0 | 0 | 0.90 | -0.87 | 0.02 | -0.01 | 3/12/2026 3:59:57 PM EST |