Options Chain for XPENG INC ADS (XPEV) - $17.93 as of 2/2/2026 9:42:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 2.97 | 4.75 | 3.86 | 3.85 | % | 0.30 | 2 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:01 AM EST | |
| 14.00 | 2.06 | 3.85 | 2.96 | 2.95 | -3.95 | -57.25% | 0.21 | 7 | 1 | 3.47 | 0.98 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 14.50 | 1.65 | 3.45 | 2.55 | 2.54 | -3.86 | -60.32% | 0.18 | 5 | 1 | 3.13 | 0.95 | 0.08 | -0.02 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 15.00 | 1.25 | 1.67 | 1.46 | 1.45 | % | 0.10 | 8 | 0 | 1.86 | 0.89 | 0.14 | -0.03 | 2/2/2026 | 2/2/2026 9:59:01 AM EST | |
| 15.50 | 0.93 | 1.13 | 1.03 | 0.94 | % | 0.07 | 6 | 0 | 0.94 | 0.81 | 0.22 | -0.04 | 2/2/2026 | 2/2/2026 9:59:01 AM EST | |
| 16.00 | 0.66 | 0.73 | 0.70 | 0.75 | -1.29 | -63.24% | 0.04 | 129 | 90 | 0.94 | 0.67 | 0.29 | -0.06 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 16.50 | 0.38 | 0.42 | 0.40 | 0.42 | -2.09 | -83.27% | 0.02 | 479 | 71 | 0.67 | 0.51 | 0.35 | -0.06 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 17.00 | 0.21 | 0.25 | 0.23 | 0.24 | -0.96 | -80.00% | 0.01 | 868 | 136 | 0.65 | 0.34 | 0.34 | -0.05 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 17.50 | 0.11 | 0.14 | 0.13 | 0.13 | -0.64 | -83.12% | 0.01 | 238 | 249 | 0.65 | 0.20 | 0.26 | -0.04 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 18.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.45 | -86.54% | 0.00 | 125 | 398 | 0.71 | 0.12 | 0.18 | -0.03 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 18.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.28 | -87.50% | 0.00 | 70 | 607 | 0.75 | 0.07 | 0.12 | -0.02 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 19.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.16 | -84.22% | 0.00 | 56 | 853 | 0.81 | 0.05 | 0.08 | -0.02 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 19.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 56 | 998 | 0.87 | 0.03 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 65 | 2,350 | 0.89 | 0.02 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 20.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 234 | 397 | 0.97 | 0.01 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 21.00 | 0.01 | 0.14 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 346 | 2.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:01 AM EST |
| 21.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 172 | 1,571 | 1.21 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 465 | 1.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 22.50 | 0.00 | 0.54 | 0.27 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 202 | 2.95 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:01 AM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.94 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:01 AM EST |
| 23.50 | 0.00 | 0.55 | 0.28 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 65 | 3.24 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:59:01 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 133 | 3.71 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:01 AM EST |
| 24.50 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 175 | 3.46 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:01 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:01 AM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:59:01 AM EST |
| 26.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 157 | 4.16 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:01 AM EST |
| 26.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.36 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:59:01 AM EST |
| 28.00 | 0.00 | 0.44 | 0.22 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:59:01 AM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.73 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:59:01 AM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.90 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:59:01 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 14.00 | 0.00 | 0.23 | 0.12 | 0.04 | % | 0.01 | 1 | 0 | 0.98 | -0.02 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 9:59:01 AM EST | |
| 14.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.97 | -0.05 | 0.08 | -0.02 | 2/2/2026 9:59:01 AM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.25 | +0.22 | +733.34% | 0.01 | 1 | 71 | 0.83 | -0.11 | 0.14 | -0.03 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 15.50 | 0.13 | 0.15 | 0.14 | 0.16 | +0.12 | +300.00% | 0.01 | 4 | 2 | 1.74 | -0.19 | 0.22 | -0.04 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 16.00 | 0.26 | 0.30 | 0.28 | 0.26 | +0.19 | +271.43% | 0.02 | 2,564 | 6 | 0.61 | -0.33 | 0.29 | -0.06 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 16.50 | 0.46 | 0.60 | 0.53 | 0.49 | +0.40 | +444.45% | 0.03 | 3,690 | 2,211 | 0.60 | -0.49 | 0.35 | -0.06 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 17.00 | 0.77 | 0.92 | 0.85 | 0.75 | +0.58 | +341.18% | 0.05 | 1,168 | 1,357 | 0.50 | -0.66 | 0.34 | -0.05 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 17.50 | 1.16 | 1.25 | 1.21 | 1.27 | +0.97 | +323.34% | 0.07 | 1,038 | 3,318 | 0.81 | -0.80 | 0.26 | -0.04 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 18.00 | 1.56 | 1.78 | 1.67 | 1.77 | +1.20 | +210.53% | 0.09 | 151 | 1,071 | 0.72 | -0.88 | 0.18 | -0.03 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 18.50 | 2.01 | 2.22 | 2.12 | 2.19 | +1.35 | +160.72% | 0.11 | 30 | 417 | 0.66 | -0.93 | 0.12 | -0.02 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 19.00 | 2.57 | 2.78 | 2.68 | 2.62 | +1.40 | +114.76% | 0.14 | 102 | 660 | 1.12 | -0.95 | 0.08 | -0.02 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 19.50 | 2.81 | 3.45 | 3.13 | 3.06 | +1.44 | +88.89% | 0.16 | 13 | 578 | 1.26 | -0.97 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 20.00 | 3.50 | 3.85 | 3.68 | 3.70 | +1.66 | +81.38% | 0.18 | 42 | 396 | 1.65 | -0.98 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 20.50 | 3.90 | 4.40 | 4.15 | 3.75 | +1.14 | +43.68% | 0.20 | 6 | 218 | 1.66 | -0.99 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 21.00 | 3.40 | 4.90 | 4.15 | 3.06 | 0.00 | 0.00% | 0.20 | 0 | 133 | 1.64 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:01 AM EST |
| 21.50 | 3.75 | 5.40 | 4.58 | 1.90 | 0.00 | 0.00% | 0.21 | 0 | 53 | 1.76 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:59:01 AM EST |
| 22.00 | 5.25 | 5.90 | 5.58 | 4.04 | 0.00 | 0.00% | 0.25 | 0 | 113 | 1.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:01 AM EST |
| 22.50 | 4.90 | 6.40 | 5.65 | % | 0.25 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 23.00 | 5.75 | 6.90 | 6.33 | 3.35 | 0.00 | 0.00% | 0.28 | 0 | 20 | 2.08 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 9:59:01 AM EST |
| 23.50 | 5.90 | 7.50 | 6.70 | 3.45 | 0.00 | 0.00% | 0.29 | 0 | 46 | 2.18 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:59:01 AM EST |
| 24.00 | 6.40 | 7.90 | 7.15 | 6.94 | +2.74 | +65.24% | 0.30 | 1 | 41 | 2.28 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 24.50 | 6.60 | 9.50 | 8.05 | % | 0.33 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 25.00 | 7.10 | 8.75 | 7.93 | 4.87 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.80 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:59:01 AM EST |
| 25.50 | 7.95 | 10.50 | 9.23 | % | 0.36 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 26.00 | 8.10 | 11.40 | 9.75 | % | 0.38 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 26.50 | 9.00 | 11.50 | 10.25 | % | 0.39 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 27.00 | 9.50 | 12.05 | 10.78 | % | 0.40 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 28.00 | 10.30 | 12.90 | 11.60 | % | 0.41 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 29.00 | 10.70 | 14.70 | 12.70 | 10.61 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:01 AM EST |
| 30.00 | 11.70 | 15.70 | 13.70 | % | 0.46 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 35.00 | 16.85 | 20.75 | 18.80 | % | 0.54 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST |