Options Chain for XPENG INC ADS (XPEV) - $17.51 as of 4/1/2026 8:28:18 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 | 6.30 | 6.85 | 6.58 | 6.50 | +0.44 | +7.27% | 0.60 | 3 | 6 | 7.58 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 12.00 | 5.25 | 5.90 | 5.58 | 5.58 | +0.42 | +8.14% | 0.47 | 2 | 8 | 6.78 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 12.50 | 4.85 | 5.50 | 5.18 | 5.17 | +0.82 | +18.86% | 0.41 | 5 | 36 | 6.77 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 13.00 | 4.40 | 5.25 | 4.83 | 4.76 | +0.83 | +21.12% | 0.37 | 6 | 5 | 7.36 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 13.50 | 3.75 | 4.90 | 4.33 | 4.37 | +0.77 | +21.39% | 0.32 | 3 | 46 | 7.37 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 14.00 | 3.10 | 4.30 | 3.70 | 3.66 | +0.56 | +18.07% | 0.26 | 2 | 1 | 6.37 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 14.50 | 2.65 | 3.55 | 3.10 | 3.50 | % | 0.21 | 2 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST | |
| 15.00 | 2.35 | 2.98 | 2.67 | 2.66 | -1.10 | -29.26% | 0.18 | 2 | 120 | 4.02 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 15.50 | 1.60 | 2.95 | 2.28 | 1.39 | 0.00 | 0.00% | 0.15 | 0 | 34 | 5.10 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:35 PM EST |
| 16.00 | 1.41 | 2.15 | 1.78 | 1.68 | +0.49 | +41.18% | 0.11 | 30 | 2,627 | 3.55 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 16.50 | 0.86 | 1.28 | 1.07 | 0.74 | 0.00 | 0.00% | 0.06 | 0 | 166 | 1.80 | 0.95 | 0.20 | -0.02 | 3/31/2026 | 4/1/2026 3:59:35 PM EST |
| 17.00 | 0.54 | 0.74 | 0.64 | 0.71 | +0.31 | +77.50% | 0.04 | 107 | 1,271 | 1.22 | 0.80 | 0.46 | -0.07 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 17.50 | 0.15 | 0.38 | 0.27 | 0.38 | +0.19 | +100.00% | 0.02 | 2,990 | 758 | 0.73 | 0.51 | 0.65 | -0.11 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 18.00 | 0.08 | 0.14 | 0.11 | 0.15 | +0.07 | +87.50% | 0.01 | 236 | 908 | 0.80 | 0.22 | 0.49 | -0.08 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 18.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 7,539 | 3,046 | 0.71 | 0.07 | 0.22 | -0.02 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 2,475 | 0.84 | 0.01 | 0.06 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 19.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 464 | 1.69 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 1,209 | 1.26 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 20.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 289 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:35 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:35 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 44 | 5.40 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:35 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 58 | 4.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:35 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 132 | 3.28 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 3:59:35 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 364 | 2.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:35 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 6.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 3:59:35 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 66 | 2.87 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 4 | 7.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 3:59:35 PM EST |
| 25.00 | 0.00 | 0.26 | 0.13 | 0.03 | +0.02 | +200.00% | 0.01 | 2 | 22 | 5.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 8.22 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:35 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 8.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/1/2026 3:59:35 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:35 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:35 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:35 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 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:35 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 9.66 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:35 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 9.19 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 4/1/2026 3:59:35 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 6 | 7.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:35 PM EST |
| 13.50 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 4/1/2026 3:59:35 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 42 | 7.03 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:35 PM EST |
| 14.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:35 PM EST |
| 15.00 | 0.00 | 0.17 | 0.09 | 0.02 | +0.01 | +100.00% | 0.01 | 132 | 303 | 2.87 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.02 | -0.02 | -50.00% | 0.01 | 12 | 186 | 2.53 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 51 | 967 | 1.05 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 16.50 | 0.01 | 0.09 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 16 | 360 | 0.90 | -0.05 | 0.20 | -0.02 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 17.00 | 0.04 | 0.26 | 0.15 | 0.08 | -0.26 | -76.48% | 0.01 | 58 | 2,597 | 0.91 | -0.20 | 0.46 | -0.07 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 17.50 | 0.16 | 0.32 | 0.24 | 0.32 | -0.26 | -44.83% | 0.01 | 9,154 | 2,811 | 0.64 | -0.49 | 0.65 | -0.11 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 18.00 | 0.45 | 0.72 | 0.59 | 0.53 | -1.14 | -68.27% | 0.03 | 77 | 651 | 1.18 | -0.78 | 0.49 | -0.08 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 18.50 | 0.79 | 1.09 | 0.94 | 0.90 | -0.83 | -47.98% | 0.05 | 41 | 343 | 1.15 | -0.93 | 0.22 | -0.02 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 19.00 | 1.20 | 1.53 | 1.37 | 1.38 | -0.72 | -34.29% | 0.07 | 25 | 235 | 1.24 | -0.99 | 0.06 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 19.50 | 1.60 | 2.21 | 1.91 | 2.04 | -0.58 | -22.14% | 0.10 | 10 | 60 | 2.31 | -1.00 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 20.00 | 2.17 | 2.69 | 2.43 | 2.39 | -0.52 | -17.87% | 0.12 | 2 | 32 | 2.54 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 20.50 | 2.26 | 3.45 | 2.86 | 3.66 | 0.00 | 0.00% | 0.14 | 0 | 30 | 3.83 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:35 PM EST |
| 21.00 | 2.76 | 3.80 | 3.28 | 2.14 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.58 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:35 PM EST |
| 21.50 | 3.25 | 4.25 | 3.75 | 4.11 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:35 PM EST |
| 22.00 | 4.10 | 4.75 | 4.43 | 4.42 | -0.67 | -13.17% | 0.20 | 2 | 1 | 3.92 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 22.50 | 4.25 | 5.30 | 4.78 | 3.79 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:35 PM EST |
| 23.00 | 5.05 | 5.80 | 5.43 | 5.62 | -0.41 | -6.80% | 0.24 | 1 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 23.50 | 5.60 | 6.25 | 5.93 | 6.25 | -0.18 | -2.80% | 0.25 | 7 | 1 | 4.64 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 24.00 | 5.95 | 6.75 | 6.35 | 6.35 | -0.62 | -8.90% | 0.26 | 8 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 24.50 | 6.60 | 7.30 | 6.95 | 7.05 | -0.64 | -8.33% | 0.28 | 4 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 25.00 | 7.10 | 7.80 | 7.45 | 7.37 | -0.54 | -6.83% | 0.30 | 4 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 25.50 | 7.65 | 8.50 | 8.08 | 8.01 | -0.61 | -7.08% | 0.32 | 4 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 26.00 | 7.95 | 9.20 | 8.58 | 8.41 | -0.86 | -9.28% | 0.33 | 2 | 1 | 7.64 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 27.00 | 9.15 | 10.00 | 9.58 | 9.40 | -0.45 | -4.57% | 0.35 | 3 | 1 | 7.26 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 30.00 | 11.95 | 13.20 | 12.58 | 12.49 | -0.01 | -0.08% | 0.42 | 3 | 0 | 9.20 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 35.00 | 17.10 | 18.00 | 17.55 | 17.52 | % | 0.50 | 3 | 0 | 9.85 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |