Options Chain for XPENG INC ADS (XPEV) - $15.83 as of 5/4/2026 9:43:29 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 | 4.50 | 7.20 | 5.85 | 7.30 | 0.00 | 0.00% | 0.58 | 0 | 4 | 0.98 | 0.92 | 0.02 | 0.00 | 3/31/2026 | 5/1/2026 4:00:08 PM EST |
| 11.00 | 5.50 | 6.40 | 5.95 | 7.60 | 0.00 | 0.00% | 0.54 | 0 | 17 | 0.74 | 0.88 | 0.03 | -0.01 | 4/16/2026 | 5/1/2026 4:00:08 PM EST |
| 12.00 | 4.75 | 5.60 | 5.18 | % | 0.43 | 0 | 84 | 0.70 | 0.83 | 0.04 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 13.00 | 4.00 | 4.95 | 4.48 | % | 0.34 | 0 | 0 | 0.67 | 0.78 | 0.05 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 14.00 | 3.45 | 3.75 | 3.60 | 5.42 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.59 | 0.72 | 0.05 | -0.01 | 4/8/2026 | 5/1/2026 4:00:08 PM EST |
| 15.00 | 2.90 | 3.10 | 3.00 | 3.15 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.57 | 0.66 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 16.00 | 2.55 | 2.60 | 2.58 | 2.55 | 0.00 | 0.00% | 0.16 | 0 | 91 | 0.58 | 0.59 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 17.00 | 2.04 | 2.21 | 2.13 | 2.64 | 0.00 | 0.00% | 0.13 | 0 | 592 | 0.57 | 0.53 | 0.07 | -0.01 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 18.00 | 1.60 | 1.87 | 1.74 | 2.01 | 0.00 | 0.00% | 0.10 | 0 | 204 | 0.55 | 0.47 | 0.07 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 19.00 | 1.47 | 1.59 | 1.53 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 294 | 0.57 | 0.42 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 20.00 | 1.23 | 1.36 | 1.30 | 1.37 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.58 | 0.37 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 21.00 | 1.00 | 1.16 | 1.08 | 1.22 | 0.00 | 0.00% | 0.05 | 0 | 3,188 | 0.58 | 0.32 | 0.06 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 22.00 | 0.90 | 1.00 | 0.95 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.59 | 0.28 | 0.05 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 23.00 | 0.70 | 0.87 | 0.79 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.59 | 0.25 | 0.05 | -0.01 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 24.00 | 0.62 | 0.80 | 0.71 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.60 | 0.22 | 0.05 | -0.01 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 25.00 | 0.53 | 0.62 | 0.58 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.59 | 0.19 | 0.04 | -0.01 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 26.00 | 0.46 | 0.70 | 0.58 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.63 | 0.17 | 0.04 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 30.00 | 0.25 | 0.43 | 0.34 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.64 | 0.11 | 0.03 | 0.00 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 35.00 | 0.01 | 0.29 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.58 | 0.07 | 0.02 | 0.00 | 4/29/2026 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.41 | 0.21 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.67 | -0.08 | 0.02 | 0.00 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 11.00 | 0.39 | 0.58 | 0.49 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.60 | -0.12 | 0.03 | -0.01 | 4/22/2026 | 5/1/2026 4:00:08 PM EST |
| 12.00 | 0.62 | 0.81 | 0.72 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.59 | -0.17 | 0.04 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 13.00 | 0.97 | 1.12 | 1.05 | 1.04 | 0.00 | 0.00% | 0.08 | 0 | 70 | 0.60 | -0.22 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 14.00 | 1.38 | 1.50 | 1.44 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.60 | -0.28 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 15.00 | 1.83 | 1.95 | 1.89 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 128 | 0.59 | -0.34 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 16.00 | 2.15 | 2.48 | 2.32 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 934 | 0.57 | -0.41 | 0.06 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 17.00 | 2.71 | 3.10 | 2.91 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 66 | 0.57 | -0.47 | 0.07 | -0.01 | 4/1/2026 | 5/1/2026 4:00:08 PM EST |
| 18.00 | 3.35 | 3.75 | 3.55 | 3.70 | 0.00 | 0.00% | 0.20 | 0 | 153 | 0.57 | -0.53 | 0.07 | -0.01 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 19.00 | 4.05 | 4.45 | 4.25 | 3.99 | 0.00 | 0.00% | 0.22 | 0 | 272 | 0.57 | -0.58 | 0.06 | -0.01 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 20.00 | 4.80 | 5.25 | 5.03 | 4.87 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.57 | -0.63 | 0.06 | -0.01 | 3/31/2026 | 5/1/2026 4:00:08 PM EST |
| 21.00 | 5.65 | 6.05 | 5.85 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 26 | 0.58 | -0.68 | 0.06 | -0.01 | 4/21/2026 | 5/1/2026 4:00:08 PM EST |
| 22.00 | 6.20 | 7.05 | 6.63 | 6.79 | 0.00 | 0.00% | 0.30 | 0 | 190 | 0.54 | -0.72 | 0.05 | -0.01 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 23.00 | 6.95 | 7.85 | 7.40 | % | 0.32 | 0 | 0 | 0.68 | -0.75 | 0.05 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 24.00 | 7.85 | 8.75 | 8.30 | % | 0.35 | 0 | 0 | 0.70 | -0.78 | 0.05 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 25.00 | 8.70 | 9.60 | 9.15 | % | 0.37 | 0 | 0 | 0.69 | -0.81 | 0.04 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 26.00 | 9.65 | 10.70 | 10.18 | % | 0.39 | 0 | 0 | 0.76 | -0.83 | 0.04 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 30.00 | 13.50 | 14.35 | 13.93 | % | 0.46 | 0 | 0 | 0.76 | -0.89 | 0.03 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 35.00 | 18.10 | 20.00 | 19.05 | 18.54 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.13 | -0.93 | 0.02 | 0.00 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |