Options Chain for XPENG INC ADS (XPEV) - $18.87 as of 3/23/2026 9:28:22 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 | 7.40 | 8.20 | 7.80 | 7.80 | -0.67 | -7.91% | 0.71 | 31 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 11.50 | 6.95 | 7.75 | 7.35 | 7.35 | -0.68 | -8.47% | 0.64 | 30 | 3 | 4.20 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 12.00 | 6.55 | 7.20 | 6.88 | 6.72 | -0.92 | -12.05% | 0.57 | 29 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 12.50 | 6.10 | 6.50 | 6.30 | 6.27 | % | 0.50 | 35 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST | |
| 13.00 | 5.50 | 5.95 | 5.73 | 5.71 | -1.09 | -16.03% | 0.44 | 22 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 13.50 | 5.10 | 5.55 | 5.33 | 5.32 | -1.00 | -15.83% | 0.39 | 16 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 14.00 | 4.55 | 4.95 | 4.75 | 5.00 | -0.83 | -14.24% | 0.34 | 2 | 13 | 1.76 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 14.50 | 4.00 | 4.55 | 4.28 | 4.64 | -0.71 | -13.28% | 0.30 | 1 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 15.00 | 3.70 | 4.20 | 3.95 | 3.65 | +0.20 | +5.80% | 0.26 | 2 | 142 | 2.29 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 15.50 | 3.30 | 3.45 | 3.38 | 3.25 | -0.65 | -16.67% | 0.22 | 2 | 306 | 1.43 | 0.99 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 16.00 | 2.63 | 3.15 | 2.89 | 2.74 | +0.92 | +50.55% | 0.18 | 2 | 159 | 1.73 | 0.98 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 16.50 | 2.21 | 2.62 | 2.42 | 2.10 | +0.90 | +75.00% | 0.15 | 8 | 17 | 1.46 | 0.97 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 17.00 | 1.86 | 2.15 | 2.01 | 1.85 | +0.99 | +115.12% | 0.12 | 68 | 109 | 1.30 | 0.91 | 0.11 | -0.03 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 17.50 | 1.36 | 1.52 | 1.44 | 1.45 | +0.88 | +154.39% | 0.08 | 174 | 4,118 | 0.60 | 0.85 | 0.17 | -0.04 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 18.00 | 1.05 | 1.10 | 1.08 | 0.89 | +0.54 | +154.29% | 0.06 | 176 | 248 | 0.67 | 0.76 | 0.24 | -0.05 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 18.50 | 0.69 | 0.74 | 0.72 | 0.68 | +0.45 | +195.66% | 0.04 | 919 | 986 | 0.63 | 0.63 | 0.31 | -0.06 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 19.00 | 0.43 | 0.45 | 0.44 | 0.43 | +0.30 | +230.77% | 0.02 | 976 | 446 | 0.62 | 0.47 | 0.33 | -0.06 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 19.50 | 0.22 | 0.26 | 0.24 | 0.24 | +0.16 | +200.00% | 0.01 | 2,020 | 2,259 | 0.61 | 0.31 | 0.29 | -0.05 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 20.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.07 | +140.00% | 0.01 | 1,482 | 1,947 | 0.61 | 0.19 | 0.22 | -0.04 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 20.50 | 0.05 | 0.07 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 519 | 304 | 0.61 | 0.11 | 0.15 | -0.03 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 21.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 2,011 | 672 | 0.64 | 0.06 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 19 | 174 | 0.80 | 0.02 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.39 | 0.20 | 0.01 | -0.01 | -50.00% | 0.01 | 49 | 741 | 1.71 | 0.01 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 59 | 283 | 1.05 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 2,307 | 0.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 23.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 86 | 1.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 739 | 1.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 24.50 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.18 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:08 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.54 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:08 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 133 | 5.38 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 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 | 0.11 | 0.06 | 0.06 | % | 0.01 | 2 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST | |
| 11.50 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.48 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/23/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.63 | 0.32 | % | 0.03 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 1 | 45 | 2.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.90 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.42 | 0.21 | 0.01 | -0.16 | -94.12% | 0.01 | 1 | 112 | 2.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.32 | -96.97% | 0.00 | 13 | 15 | 1.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.33 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 14 | 225 | 1.22 | -0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 20 | 211 | 0.97 | -0.02 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 16.50 | 0.00 | 0.16 | 0.08 | 0.04 | -0.15 | -78.95% | 0.00 | 46 | 894 | 1.21 | -0.03 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 17.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.24 | -80.00% | 0.00 | 379 | 505 | 0.74 | -0.09 | 0.11 | -0.03 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 17.50 | 0.07 | 0.15 | 0.11 | 0.11 | -0.46 | -80.71% | 0.01 | 175 | 444 | 0.71 | -0.15 | 0.17 | -0.04 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 18.00 | 0.17 | 0.20 | 0.19 | 0.19 | -0.61 | -76.25% | 0.01 | 285 | 4,566 | 0.66 | -0.24 | 0.24 | -0.05 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 18.50 | 0.31 | 0.36 | 0.34 | 0.36 | -0.85 | -70.25% | 0.02 | 2,856 | 369 | 0.64 | -0.37 | 0.31 | -0.06 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 19.00 | 0.53 | 0.59 | 0.56 | 0.59 | -1.01 | -63.13% | 0.03 | 74 | 218 | 0.63 | -0.53 | 0.33 | -0.06 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 19.50 | 0.83 | 0.96 | 0.90 | 1.34 | -0.72 | -34.96% | 0.05 | 8 | 95 | 0.67 | -0.69 | 0.29 | -0.05 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 20.00 | 1.21 | 1.37 | 1.29 | 1.26 | -1.19 | -48.58% | 0.06 | 92 | 164 | 0.65 | -0.81 | 0.22 | -0.04 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 20.50 | 1.51 | 2.01 | 1.76 | 2.97 | 0.00 | 0.00% | 0.09 | 0 | 56 | 1.17 | -0.89 | 0.15 | -0.03 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 21.00 | 1.98 | 2.65 | 2.32 | 2.33 | -0.99 | -29.82% | 0.11 | 1 | 15 | 1.55 | -0.94 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 21.50 | 2.46 | 3.10 | 2.78 | 2.67 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.64 | -0.98 | 0.04 | -0.01 | 3/19/2026 | 3/23/2026 4:00:08 PM EST |
| 22.00 | 2.89 | 3.75 | 3.32 | 3.48 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.03 | -0.99 | 0.02 | 0.00 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 22.50 | 3.10 | 4.15 | 3.63 | 3.93 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.02 | -1.00 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 23.00 | 3.95 | 4.30 | 4.13 | % | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 23.50 | 4.50 | 5.10 | 4.80 | 4.85 | % | 0.20 | 1 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST | |
| 24.00 | 4.95 | 5.60 | 5.28 | 4.78 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 4:00:08 PM EST |
| 24.50 | 5.55 | 6.10 | 5.83 | 5.86 | % | 0.24 | 1 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST | |
| 25.00 | 5.95 | 6.40 | 6.18 | 6.15 | 0.00 | 0.00% | 0.25 | 0 | 100 | 2.14 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:08 PM EST |
| 25.50 | 6.50 | 6.95 | 6.73 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 20 | 2.36 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:08 PM EST |
| 26.00 | 6.95 | 7.50 | 7.23 | 5.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:08 PM EST |
| 26.50 | 7.45 | 7.80 | 7.63 | 7.77 | +0.12 | +1.57% | 0.29 | 1 | 100 | 2.13 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 27.00 | 7.80 | 8.50 | 8.15 | 8.15 | % | 0.30 | 1 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST | |
| 30.00 | 10.55 | 11.90 | 11.23 | 12.09 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 35.00 | 15.80 | 18.50 | 17.15 | 16.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:08 PM EST |